Janus Henderson VIT Research Instl (JAGRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 25 abr 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 24 abr 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| 23 abr 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| 22 abr 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 19 abr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 18 abr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 17 abr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 16 abr 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 15 abr 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 12 abr 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 11 abr 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 10 abr 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 09 abr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 08 abr 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 05 abr 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 04 abr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 03 abr 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 02 abr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 01 abr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 28 mar 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 27 mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 26 mar 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 25 mar 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 22 mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 21 mar 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 20 mar 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 19 mar 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 18 mar 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 15 mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 14 mar 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 13 mar 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 12 mar 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 11 mar 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 08 mar 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 07 mar 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 06 mar 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 05 mar 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
| 04 mar 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 01 mar 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| 29 feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 28 feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 27 feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 26 feb 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 23 feb 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 22 feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 21 feb 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 20 feb 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 16 feb 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 15 feb 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 14 feb 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 13 feb 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 12 feb 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 09 feb 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 08 feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 07 feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 06 feb 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 05 feb 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 02 feb 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 01 feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 31 ene 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 30 ene 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 29 ene 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 26 ene 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 25 ene 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 24 ene 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 23 ene 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 22 ene 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 19 ene 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 18 ene 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 17 ene 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 16 ene 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 12 ene 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 11 ene 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 10 ene 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 09 ene 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 08 ene 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 05 ene 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 04 ene 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 03 ene 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 02 ene 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 29 dic 2023 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 28 dic 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 27 dic 2023 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 26 dic 2023 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 22 dic 2023 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 21 dic 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 20 dic 2023 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 19 dic 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 18 dic 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 15 dic 2023 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 14 dic 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 13 dic 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 12 dic 2023 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 11 dic 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 08 dic 2023 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 07 dic 2023 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 06 dic 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 05 dic 2023 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 04 dic 2023 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| *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.