Janus Henderson Global Technology and Innovation Fund (JATNX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 sept 2023 - 29 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 26 sept 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 25 sept 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 24 sept 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 23 sept 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 20 sept 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 19 sept 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| 18 sept 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 17 sept 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 16 sept 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 13 sept 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 12 sept 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| 11 sept 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 10 sept 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 09 sept 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 06 sept 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 05 sept 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 04 sept 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 03 sept 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 30 ago 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 29 ago 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| 28 ago 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 27 ago 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 26 ago 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 23 ago 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 22 ago 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 21 ago 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 20 ago 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 19 ago 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 16 ago 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 15 ago 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 14 ago 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 13 ago 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 12 ago 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 09 ago 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| 08 ago 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| 07 ago 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 06 ago 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 05 ago 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 02 ago 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 01 ago 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 31 jul 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 30 jul 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 29 jul 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| 26 jul 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 25 jul 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 24 jul 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 23 jul 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 22 jul 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 19 jul 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 18 jul 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 17 jul 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 16 jul 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 15 jul 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 12 jul 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
| 11 jul 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 10 jul 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 09 jul 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| 08 jul 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 05 jul 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 03 jul 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 02 jul 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 01 jul 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 28 jun 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 27 jun 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 26 jun 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 25 jun 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 24 jun 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 21 jun 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 20 jun 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| 18 jun 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 17 jun 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 14 jun 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 13 jun 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 12 jun 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 11 jun 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 10 jun 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 07 jun 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| 06 jun 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| 05 jun 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 04 jun 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 03 jun 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 31 may 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 30 may 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 29 may 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 28 may 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 24 may 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 23 may 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 22 may 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 21 may 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 20 may 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 17 may 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 16 may 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 15 may 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 14 may 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 13 may 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 10 may 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 09 may 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 08 may 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 07 may 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| *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.