U.S. markets open in 8 hours 51 minutes
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
19,990.50 +18.25 (+0.09%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-0.05%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,328.80 -2.00 (-0.09%)
Janus Henderson Glb Tech and Innovt T (JAGTX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 24 jun 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 21 jun 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 20 jun 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 18 jun 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 17 jun 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 14 jun 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 13 jun 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 12 jun 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 11 jun 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 10 jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 07 jun 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 06 jun 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 05 jun 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 04 jun 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 03 jun 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 31 may 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 30 may 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 29 may 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 28 may 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| 24 may 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 23 may 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 22 may 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 21 may 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 20 may 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 17 may 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 16 may 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 15 may 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 14 may 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 13 may 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 10 may 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 09 may 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 08 may 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 07 may 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 06 may 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 03 may 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 02 may 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 01 may 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 30 abr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 29 abr 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 26 abr 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 25 abr 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 24 abr 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 23 abr 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 22 abr 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 19 abr 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 18 abr 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 17 abr 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 16 abr 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 15 abr 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 12 abr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 11 abr 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 10 abr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 09 abr 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 08 abr 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 05 abr 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 04 abr 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 03 abr 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 02 abr 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 01 abr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 28 mar 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 27 mar 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 26 mar 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 25 mar 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 22 mar 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 21 mar 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 20 mar 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 19 mar 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 18 mar 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 15 mar 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 14 mar 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 13 mar 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 12 mar 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 11 mar 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 08 mar 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 07 mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 06 mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 05 mar 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 04 mar 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 01 mar 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 29 feb 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 28 feb 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 27 feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 26 feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 23 feb 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 22 feb 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 21 feb 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 20 feb 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 16 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 15 feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 14 feb 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 13 feb 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 12 feb 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 09 feb 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 08 feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 07 feb 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 06 feb 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 05 feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 02 feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 01 feb 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| *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.