Janus Henderson Enterprise D (JANEX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| 01 may 2024 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | - |
| 30 abr 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
| 29 abr 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| 26 abr 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - |
| 25 abr 2024 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | - |
| 24 abr 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | - |
| 23 abr 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
| 22 abr 2024 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | - |
| 19 abr 2024 | 133.51 | 133.51 | 133.51 | 133.51 | 133.51 | - |
| 18 abr 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 17 abr 2024 | 134.26 | 134.26 | 134.26 | 134.26 | 134.26 | - |
| 16 abr 2024 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
| 15 abr 2024 | 135.39 | 135.39 | 135.39 | 135.39 | 135.39 | - |
| 12 abr 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | - |
| 11 abr 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
| 10 abr 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 138.86 | - |
| 09 abr 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
| 08 abr 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | - |
| 05 abr 2024 | 139.83 | 139.83 | 139.83 | 139.83 | 139.83 | - |
| 04 abr 2024 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - |
| 03 abr 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | - |
| 02 abr 2024 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | - |
| 01 abr 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
| 28 mar 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | - |
| 27 mar 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
| 26 mar 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
| 25 mar 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
| 22 mar 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
| 21 mar 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
| 20 mar 2024 | 140.57 | 140.57 | 140.57 | 140.57 | 140.57 | - |
| 19 mar 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
| 18 mar 2024 | 138.54 | 138.54 | 138.54 | 138.54 | 138.54 | - |
| 15 mar 2024 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | - |
| 14 mar 2024 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | - |
| 13 mar 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
| 12 mar 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
| 11 mar 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
| 08 mar 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
| 07 mar 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
| 06 mar 2024 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
| 05 mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| 04 mar 2024 | 140.32 | 140.32 | 140.32 | 140.32 | 140.32 | - |
| 01 mar 2024 | 140.27 | 140.27 | 140.27 | 140.27 | 140.27 | - |
| 29 feb 2024 | 139.27 | 139.27 | 139.27 | 139.27 | 139.27 | - |
| 28 feb 2024 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | - |
| 27 feb 2024 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | - |
| 26 feb 2024 | 138.91 | 138.91 | 138.91 | 138.91 | 138.91 | - |
| 23 feb 2024 | 139.19 | 139.19 | 139.19 | 139.19 | 139.19 | - |
| 22 feb 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - |
| 21 feb 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
| 20 feb 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
| 16 feb 2024 | 137.33 | 137.33 | 137.33 | 137.33 | 137.33 | - |
| 15 feb 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
| 14 feb 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
| 13 feb 2024 | 133.87 | 133.87 | 133.87 | 133.87 | 133.87 | - |
| 12 feb 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 136.04 | - |
| 09 feb 2024 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | - |
| 08 feb 2024 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | - |
| 07 feb 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
| 06 feb 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
| 05 feb 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| 02 feb 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
| 01 feb 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
| 31 ene 2024 | 131.27 | 131.27 | 131.27 | 131.27 | 131.27 | - |
| 30 ene 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | - |
| 29 ene 2024 | 132.88 | 132.88 | 132.88 | 132.88 | 132.88 | - |
| 26 ene 2024 | 131.67 | 131.67 | 131.67 | 131.67 | 131.67 | - |
| 25 ene 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
| 24 ene 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
| 23 ene 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
| 22 ene 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | - |
| 19 ene 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
| 18 ene 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
| 17 ene 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| 16 ene 2024 | 128.93 | 128.93 | 128.93 | 128.93 | 128.93 | - |
| 12 ene 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| 11 ene 2024 | 129.43 | 129.43 | 129.43 | 129.43 | 129.43 | - |
| 10 ene 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
| 09 ene 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
| 08 ene 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| 05 ene 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
| 04 ene 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
| 03 ene 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
| 02 ene 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
| 29 dic 2023 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| 28 dic 2023 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
| 27 dic 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
| 26 dic 2023 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
| 22 dic 2023 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | - |
| 21 dic 2023 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
| 20 dic 2023 | 127.59 | 127.59 | 127.59 | 127.59 | 127.59 | - |
| 19 dic 2023 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
| 18 dic 2023 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | - |
| 15 dic 2023 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
| 14 dic 2023 | 126.96 | 126.96 | 126.96 | 126.96 | 126.96 | - |
| 13 dic 2023 | 126.96 | 126.96 | 126.96 | 126.96 | 126.96 | - |
| 12 dic 2023 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
| *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.