U.S. markets open in 8 hours 59 minutes
F S&P 500
5,535.75 +14.25 (+0.26%) F Dow Jones
39,516.00 +47.00 (+0.12%) F Nasdaq
19,993.00 +65.75 (+0.33%) E-mini Russell 2000 Index Futur
2,074.30 +9.30 (+0.45%) Petróleo
81.88 +0.34 (+0.42%) Oro
2,335.70 -3.90 (-0.17%)
Janus Henderson VIT Enterprise Instl (JAAGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 27 jun 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
| 26 jun 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| 25 jun 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
| 24 jun 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| 21 jun 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| 20 jun 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 18 jun 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 17 jun 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 14 jun 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 13 jun 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
| 13 jun 2024 | 0.507 Dividendo | |||||
| 13 jun 2024 | 3.301 Ganancias de capital | |||||
| 12 jun 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 77.54 | - |
| 11 jun 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 76.84 | - |
| 10 jun 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 77.27 | - |
| 07 jun 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 76.97 | - |
| 06 jun 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 77.23 | - |
| 05 jun 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 77.58 | - |
| 04 jun 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 77.00 | - |
| 03 jun 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 77.36 | - |
| 31 may 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 76.69 | - |
| 30 may 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 76.69 | - |
| 29 may 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 76.14 | - |
| 28 may 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 77.08 | - |
| 24 may 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 77.74 | - |
| 23 may 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 77.20 | - |
| 22 may 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 78.17 | - |
| 21 may 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 78.05 | - |
| 20 may 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 78.18 | - |
| 17 may 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 78.05 | - |
| 16 may 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 78.21 | - |
| 15 may 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 78.47 | - |
| 14 may 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 77.76 | - |
| 13 may 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 77.48 | - |
| 10 may 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 77.52 | - |
| 09 may 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 77.42 | - |
| 08 may 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 76.97 | - |
| 07 may 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 77.07 | - |
| 06 may 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 76.84 | - |
| 03 may 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 76.06 | - |
| 02 may 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 75.65 | - |
| 01 may 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 75.34 | - |
| 30 abr 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 75.53 | - |
| 29 abr 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 76.42 | - |
| 26 abr 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 75.89 | - |
| 25 abr 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 75.71 | - |
| 24 abr 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 75.94 | - |
| 23 abr 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 75.95 | - |
| 22 abr 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 75.05 | - |
| 19 abr 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 74.49 | - |
| 18 abr 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 74.49 | - |
| 17 abr 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 74.93 | - |
| 16 abr 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 75.40 | - |
| 15 abr 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 75.56 | - |
| 12 abr 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 76.15 | - |
| 11 abr 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 77.61 | - |
| 10 abr 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 77.55 | - |
| 09 abr 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 78.79 | - |
| 08 abr 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 78.40 | - |
| 05 abr 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 78.09 | - |
| 04 abr 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 77.50 | - |
| 03 abr 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 78.24 | - |
| 02 abr 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 77.99 | - |
| 01 abr 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 78.71 | - |
| 28 mar 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 79.26 | - |
| 27 mar 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 79.15 | - |
| 26 mar 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 78.30 | - |
| 25 mar 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 78.30 | - |
| 22 mar 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 78.68 | - |
| 21 mar 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 79.22 | - |
| 20 mar 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 78.54 | - |
| 19 mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 77.88 | - |
| 18 mar 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 77.37 | - |
| 15 mar 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 77.32 | - |
| 14 mar 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 77.74 | - |
| 13 mar 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 78.48 | - |
| 12 mar 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 78.84 | - |
| 11 mar 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 78.37 | - |
| 08 mar 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 78.46 | - |
| 07 mar 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 79.02 | - |
| 06 mar 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 77.85 | - |
| 05 mar 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 77.50 | - |
| 04 mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 78.39 | - |
| 01 mar 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 78.36 | - |
| 29 feb 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 77.79 | - |
| 28 feb 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 77.43 | - |
| 27 feb 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 77.62 | - |
| 26 feb 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 77.59 | - |
| 23 feb 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 77.74 | - |
| 22 feb 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 77.49 | - |
| 21 feb 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 76.34 | - |
| 20 feb 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 76.22 | - |
| 16 feb 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 76.68 | - |
| 15 feb 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 76.97 | - |
| 14 feb 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 76.11 | - |
| 13 feb 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 74.71 | - |
| 12 feb 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 75.96 | - |
| 09 feb 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 75.69 | - |
| 08 feb 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 75.04 | - |
| *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.