Janus Henderson Overseas Fund (JAOSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 03 oct 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 02 oct 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 01 oct 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 30 sept 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 27 sept 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| 26 sept 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 25 sept 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 24 sept 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 23 sept 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 20 sept 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 19 sept 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 18 sept 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 17 sept 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 16 sept 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 13 sept 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 12 sept 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 11 sept 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 10 sept 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 09 sept 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 06 sept 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 05 sept 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 04 sept 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 03 sept 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 30 ago 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 29 ago 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 28 ago 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 27 ago 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 26 ago 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| 23 ago 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 22 ago 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 21 ago 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 20 ago 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 19 ago 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 16 ago 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 15 ago 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 14 ago 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 13 ago 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 12 ago 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 09 ago 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 08 ago 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 07 ago 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 06 ago 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 05 ago 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 02 ago 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 01 ago 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 31 jul 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 30 jul 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 29 jul 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 26 jul 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 25 jul 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 24 jul 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 23 jul 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 22 jul 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 19 jul 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 18 jul 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 17 jul 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 16 jul 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 15 jul 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 12 jul 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 11 jul 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 10 jul 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 09 jul 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 08 jul 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 05 jul 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 03 jul 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 02 jul 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 01 jul 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 28 jun 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 27 jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 26 jun 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 25 jun 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 24 jun 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 21 jun 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 20 jun 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 18 jun 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 17 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 14 jun 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 13 jun 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 12 jun 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 11 jun 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 10 jun 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 07 jun 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 06 jun 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 05 jun 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 04 jun 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 03 jun 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 31 may 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 30 may 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 29 may 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 28 may 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 24 may 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 23 may 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 22 may 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 21 may 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 20 may 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 17 may 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 16 may 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 15 may 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 14 may 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| *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.