JPMorgan International Focus A (IUAEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 03 jul 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 02 jul 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 01 jul 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 28 jun 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 27 jun 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 26 jun 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 25 jun 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 24 jun 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 21 jun 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 20 jun 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 18 jun 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 17 jun 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 14 jun 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 13 jun 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 12 jun 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 11 jun 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 10 jun 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 07 jun 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 06 jun 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 05 jun 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 04 jun 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 03 jun 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 31 may 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 30 may 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 29 may 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 28 may 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 24 may 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 23 may 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 22 may 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 21 may 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 20 may 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 17 may 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 16 may 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 15 may 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 14 may 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 13 may 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 10 may 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 09 may 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 08 may 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 07 may 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 06 may 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 03 may 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 02 may 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 01 may 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 30 abr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 29 abr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 26 abr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 25 abr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 24 abr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 23 abr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 22 abr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 19 abr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 18 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 17 abr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 16 abr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 15 abr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 12 abr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 11 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 10 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 09 abr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 08 abr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 05 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 04 abr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 03 abr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 02 abr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 01 abr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 28 mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 27 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 26 mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 25 mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 22 mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 21 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 20 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 19 mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 18 mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 15 mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 14 mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 13 mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 12 mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 11 mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 08 mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 07 mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 06 mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 05 mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 04 mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 01 mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 29 feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 28 feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 27 feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 26 feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 23 feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 22 feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 21 feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 20 feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 16 feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 15 feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 14 feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 13 feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 12 feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.