Mercados españoles abiertos en 2 hrs 39 min

JPMorgan SMID Cap Equity R6 (WOOSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,00-0,21 (-1,22%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202417,0017,0017,0017,0017,00-
24 jun 202417,2117,2117,2117,2117,21-
21 jun 202417,1517,1517,1517,1517,15-
20 jun 202417,0717,0717,0717,0717,07-
18 jun 202417,1017,1017,1017,1017,10-
17 jun 202417,0817,0817,0817,0817,08-
14 jun 202416,9216,9216,9216,9216,92-
13 jun 202417,1017,1017,1017,1017,10-
12 jun 202417,2317,2317,2317,2317,23-
11 jun 202417,0017,0017,0017,0017,00-
10 jun 202417,0217,0217,0217,0217,02-
07 jun 202416,9616,9616,9616,9616,96-
06 jun 202417,0717,0717,0717,0717,07-
05 jun 202417,0917,0917,0917,0917,09-
04 jun 202416,9516,9516,9516,9516,95-
03 jun 202417,1217,1217,1217,1217,12-
31 may 202417,0217,0217,0217,0217,02-
30 may 202417,0217,0217,0217,0217,02-
29 may 202416,8816,8816,8816,8816,88-
28 may 202417,1217,1217,1217,1217,12-
24 may 202417,3317,3317,3317,3317,33-
23 may 202417,1717,1717,1717,1717,17-
22 may 202417,4217,4217,4217,4217,42-
21 may 202417,4417,4417,4417,4417,44-
20 may 202417,5317,5317,5317,5317,53-
17 may 202417,5117,5117,5117,5117,51-
16 may 202417,5017,5017,5017,5017,50-
15 may 202417,5817,5817,5817,5817,58-
14 may 202417,4617,4617,4617,4617,46-
13 may 202417,3517,3517,3517,3517,35-
10 may 202417,3917,3917,3917,3917,39-
09 may 202417,3817,3817,3817,3817,38-
08 may 202417,2217,2217,2217,2217,22-
07 may 202417,3117,3117,3117,3117,31-
06 may 202417,2617,2617,2617,2617,26-
03 may 202417,0617,0617,0617,0617,06-
02 may 202416,9016,9016,9016,9016,90-
01 may 202416,7116,7116,7116,7116,71-
30 abr 202416,7016,7016,7016,7016,70-
29 abr 202416,9516,9516,9516,9516,95-
26 abr 202416,8716,8716,8716,8716,87-
25 abr 202416,7916,7916,7916,7916,79-
24 abr 202416,9016,9016,9016,9016,90-
23 abr 202416,9216,9216,9216,9216,92-
22 abr 202416,7716,7716,7716,7716,77-
19 abr 202416,6216,6216,6216,6216,62-
18 abr 202416,5716,5716,5716,5716,57-
17 abr 202416,6216,6216,6216,6216,62-
16 abr 202416,7516,7516,7516,7516,75-
15 abr 202416,8416,8416,8416,8416,84-
12 abr 202417,0217,0217,0217,0217,02-
11 abr 202417,2817,2817,2817,2817,28-
10 abr 202417,2917,2917,2917,2917,29-
09 abr 202417,6317,6317,6317,6317,63-
08 abr 202417,5517,5517,5517,5517,55-
05 abr 202417,4917,4917,4917,4917,49-
04 abr 202417,3617,3617,3617,3617,36-
03 abr 202417,5417,5417,5417,5417,54-
02 abr 202417,5317,5317,5317,5317,53-
01 abr 202417,7717,7717,7717,7717,77-
28 mar 202417,9517,9517,9517,9517,95-
27 mar 202417,8717,8717,8717,8717,87-
26 mar 202417,5517,5517,5517,5517,55-
25 mar 202417,5617,5617,5617,5617,56-
22 mar 202417,6517,6517,6517,6517,65-
21 mar 202417,7917,7917,7917,7917,79-
20 mar 202417,6317,6317,6317,6317,63-
19 mar 202417,5117,5117,5117,5117,51-
18 mar 202417,3717,3717,3717,3717,37-
15 mar 202417,3817,3817,3817,3817,38-
14 mar 202417,3617,3617,3617,3617,36-
13 mar 202417,5717,5717,5717,5717,57-
12 mar 202417,5717,5717,5717,5717,57-
11 mar 202417,5517,5517,5517,5517,55-
08 mar 202417,6017,6017,6017,6017,60-
07 mar 202417,6617,6617,6617,6617,66-
06 mar 202417,5017,5017,5017,5017,50-
05 mar 202417,4017,4017,4017,4017,40-
04 mar 202417,5117,5117,5117,5117,51-
01 mar 202417,4717,4717,4717,4717,47-
29 feb 202417,4517,4517,4517,4517,45-
28 feb 202417,4417,4417,4417,4417,44-
27 feb 202417,4217,4217,4217,4217,42-
26 feb 202417,3817,3817,3817,3817,38-
23 feb 202417,4217,4217,4217,4217,42-
22 feb 202417,3417,3417,3417,3417,34-
21 feb 202417,1817,1817,1817,1817,18-
20 feb 202417,2117,2117,2117,2117,21-
16 feb 202417,2617,2617,2617,2617,26-
15 feb 202417,3117,3117,3117,3117,31-
14 feb 202417,1017,1017,1017,1017,10-
13 feb 202416,8616,8616,8616,8616,86-
12 feb 202417,2017,2017,2017,2017,20-
09 feb 202417,0817,0817,0817,0817,08-
08 feb 202416,9116,9116,9116,9116,91-
07 feb 202416,7816,7816,7816,7816,78-
06 feb 202416,6916,6916,6916,6916,69-
05 feb 202416,6116,6116,6116,6116,61-
02 feb 202416,8316,8316,8316,8316,83-
01 feb 202416,8216,8216,8216,8216,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...