Janus Henderson Enterprise T (JAENX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
| 06 may 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
| 03 may 2024 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | - |
| 02 may 2024 | 133.81 | 133.81 | 133.81 | 133.81 | 133.81 | - |
| 01 may 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
| 30 abr 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
| 29 abr 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | - |
| 26 abr 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
| 25 abr 2024 | 133.93 | 133.93 | 133.93 | 133.93 | 133.93 | - |
| 24 abr 2024 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
| 23 abr 2024 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
| 22 abr 2024 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
| 19 abr 2024 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | - |
| 18 abr 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 17 abr 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
| 16 abr 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
| 15 abr 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
| 12 abr 2024 | 134.67 | 134.67 | 134.67 | 134.67 | 134.67 | - |
| 11 abr 2024 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | - |
| 10 abr 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
| 09 abr 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| 08 abr 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
| 05 abr 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
| 04 abr 2024 | 137.03 | 137.03 | 137.03 | 137.03 | 137.03 | - |
| 03 abr 2024 | 138.29 | 138.29 | 138.29 | 138.29 | 138.29 | - |
| 02 abr 2024 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
| 01 abr 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
| 28 mar 2024 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | - |
| 27 mar 2024 | 139.86 | 139.86 | 139.86 | 139.86 | 139.86 | - |
| 26 mar 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
| 25 mar 2024 | 138.37 | 138.37 | 138.37 | 138.37 | 138.37 | - |
| 22 mar 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
| 21 mar 2024 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | - |
| 20 mar 2024 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - |
| 19 mar 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
| 18 mar 2024 | 136.79 | 136.79 | 136.79 | 136.79 | 136.79 | - |
| 15 mar 2024 | 136.69 | 136.69 | 136.69 | 136.69 | 136.69 | - |
| 14 mar 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
| 13 mar 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | - |
| 12 mar 2024 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - |
| 11 mar 2024 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | - |
| 08 mar 2024 | 138.66 | 138.66 | 138.66 | 138.66 | 138.66 | - |
| 07 mar 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
| 06 mar 2024 | 137.63 | 137.63 | 137.63 | 137.63 | 137.63 | - |
| 05 mar 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| 04 mar 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
| 01 mar 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 29 feb 2024 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | - |
| 28 feb 2024 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
| 27 feb 2024 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | - |
| 26 feb 2024 | 137.16 | 137.16 | 137.16 | 137.16 | 137.16 | - |
| 23 feb 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
| 22 feb 2024 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | - |
| 21 feb 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | - |
| 20 feb 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
| 16 feb 2024 | 135.61 | 135.61 | 135.61 | 135.61 | 135.61 | - |
| 15 feb 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
| 14 feb 2024 | 134.63 | 134.63 | 134.63 | 134.63 | 134.63 | - |
| 13 feb 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
| 12 feb 2024 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | - |
| 09 feb 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
| 08 feb 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
| 07 feb 2024 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | - |
| 06 feb 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
| 05 feb 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
| 02 feb 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
| 01 feb 2024 | 131.91 | 131.91 | 131.91 | 131.91 | 131.91 | - |
| 31 ene 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
| 30 ene 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
| 29 ene 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | - |
| 26 ene 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - |
| 25 ene 2024 | 130.07 | 130.07 | 130.07 | 130.07 | 130.07 | - |
| 24 ene 2024 | 129.21 | 129.21 | 129.21 | 129.21 | 129.21 | - |
| 23 ene 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
| 22 ene 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
| 19 ene 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
| 18 ene 2024 | 127.51 | 127.51 | 127.51 | 127.51 | 127.51 | - |
| 17 ene 2024 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | - |
| 16 ene 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
| 12 ene 2024 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | - |
| 11 ene 2024 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | - |
| 10 ene 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
| 09 ene 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
| 08 ene 2024 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | - |
| 05 ene 2024 | 126.03 | 126.03 | 126.03 | 126.03 | 126.03 | - |
| 04 ene 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
| 03 ene 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
| 02 ene 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| 29 dic 2023 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
| 28 dic 2023 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
| 27 dic 2023 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
| 26 dic 2023 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
| 22 dic 2023 | 128.33 | 128.33 | 128.33 | 128.33 | 128.33 | - |
| 21 dic 2023 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
| 20 dic 2023 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
| 19 dic 2023 | 128.21 | 128.21 | 128.21 | 128.21 | 128.21 | - |
| 18 dic 2023 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
| 15 dic 2023 | 127.48 | 127.48 | 127.48 | 127.48 | 127.48 | - |
| 14 dic 2023 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
| *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.