Janus Henderson Growth And Income S (JADGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| 02 jul 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 01 jul 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 28 jun 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| 27 jun 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| 26 jun 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
| 25 jun 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
| 24 jun 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| 21 jun 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| 20 jun 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 18 jun 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 17 jun 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| 14 jun 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
| 13 jun 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
| 12 jun 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 11 jun 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 10 jun 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 07 jun 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
| 06 jun 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| 05 jun 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
| 04 jun 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
| 03 jun 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
| 31 may 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| 30 may 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| 29 may 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| 28 may 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 24 may 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
| 23 may 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
| 22 may 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
| 21 may 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
| 20 may 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 17 may 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
| 16 may 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 15 may 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 14 may 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
| 13 may 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
| 10 may 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| 09 may 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 08 may 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 07 may 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 06 may 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
| 03 may 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
| 02 may 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 01 may 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 30 abr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 29 abr 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| 26 abr 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| 25 abr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
| 24 abr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 23 abr 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
| 22 abr 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 19 abr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 18 abr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 17 abr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 16 abr 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| 15 abr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 12 abr 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| 11 abr 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
| 10 abr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
| 09 abr 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| 08 abr 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| 05 abr 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| 04 abr 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
| 03 abr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 02 abr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
| 01 abr 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| 28 mar 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 28 mar 2024 | 0.166 Dividendo | |||||
| 27 mar 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.36 | - |
| 26 mar 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.55 | - |
| 25 mar 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.71 | - |
| 22 mar 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.20 | - |
| 21 mar 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.68 | - |
| 20 mar 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.65 | - |
| 19 mar 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.07 | - |
| 18 mar 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.57 | - |
| 15 mar 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.39 | - |
| 14 mar 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 72.94 | - |
| 13 mar 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 72.94 | - |
| 12 mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.11 | - |
| 11 mar 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.35 | - |
| 08 mar 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.42 | - |
| 07 mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.86 | - |
| 06 mar 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.33 | - |
| 05 mar 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.12 | - |
| 04 mar 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 72.91 | - |
| 01 mar 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.04 | - |
| 29 feb 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.52 | - |
| 28 feb 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.35 | - |
| 27 feb 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.43 | - |
| 26 feb 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.47 | - |
| 23 feb 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.62 | - |
| 22 feb 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.59 | - |
| 21 feb 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.43 | - |
| 20 feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.24 | - |
| 16 feb 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.52 | - |
| 15 feb 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.65 | - |
| 14 feb 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.32 | - |
| 13 feb 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.76 | - |
| 12 feb 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.73 | - |
| *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.