Mercados españoles abiertos en 3 hrs 25 min
S&P 500
5.291,34 +7,94 (+0,15%) Nasdaq
16.857,05 +28,38 (+0,17%) NIKKEI 225
38.527,60 -309,86 (-0,80%) Dólar/Euro
1,0880 -0,0002 (-0,02%) Petróleo Brent
77,54 +0,02 (+0,03%) Bitcoin EUR
65.170,05 +1.583,61 (+2,49%)
JLL Income Property Trust, Inc. (ZIPIMX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 31 may 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 30 may 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 29 may 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 28 may 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 24 may 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 23 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 22 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 21 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 20 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 17 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 16 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 15 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 14 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 13 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 10 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 09 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 08 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 07 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 06 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 03 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 02 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 01 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 30 abr 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 29 abr 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 26 abr 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 25 abr 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 24 abr 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| 23 abr 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| 22 abr 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 19 abr 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 18 abr 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 17 abr 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 16 abr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 15 abr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 12 abr 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 11 abr 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 10 abr 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 05 abr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 04 abr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 03 abr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 02 abr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 01 abr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 28 mar 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 27 mar 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 26 mar 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 25 mar 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 22 mar 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 21 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 20 mar 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 19 mar 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
| 18 mar 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
| 15 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 14 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 13 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 12 mar 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 11 mar 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 08 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 07 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 04 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 01 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 29 feb 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 28 feb 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
| 27 feb 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 26 feb 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 23 feb 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 22 feb 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 21 feb 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 15 feb 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 14 feb 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 13 feb 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 12 feb 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 09 feb 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 08 feb 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 07 feb 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 06 feb 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 05 feb 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 30 ene 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
| 29 ene 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
| 26 ene 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
| 25 ene 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
| 24 ene 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 23 ene 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 22 ene 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 19 ene 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 18 ene 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 17 ene 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 16 ene 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 12 ene 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 11 ene 2024 | - | - | - | - | - | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.