Janus Henderson Triton T (JATTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 09 may 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 08 may 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 07 may 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 06 may 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 03 may 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 02 may 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 01 may 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 30 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 29 abr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 26 abr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 25 abr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 24 abr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 23 abr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 22 abr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 19 abr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 18 abr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 17 abr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 16 abr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 15 abr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 12 abr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 11 abr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 10 abr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 09 abr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 08 abr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 05 abr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 04 abr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 03 abr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 02 abr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 01 abr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 28 mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 27 mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 26 mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 25 mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 22 mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 21 mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 20 mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 19 mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 18 mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 15 mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 14 mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 13 mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 12 mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 11 mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 08 mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 07 mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 06 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 05 mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 04 mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 01 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 29 feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 28 feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 27 feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 26 feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 23 feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 22 feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 21 feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 20 feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 16 feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 15 feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 14 feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 13 feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 12 feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 09 feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 08 feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 07 feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 06 feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 05 feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 02 feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 01 feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 31 ene 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 30 ene 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 29 ene 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 26 ene 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 25 ene 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 24 ene 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 23 ene 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 22 ene 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 19 ene 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 18 ene 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 17 ene 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 16 ene 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 12 ene 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 11 ene 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 10 ene 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 09 ene 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 08 ene 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 05 ene 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 04 ene 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 03 ene 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 02 ene 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 29 dic 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 28 dic 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 27 dic 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 26 dic 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 22 dic 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 21 dic 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 20 dic 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 19 dic 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 18 dic 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| *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.