JPMorgan Mid Cap Equity Fund (JCMAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
20 sept 2023 - 20 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | - | - | - | - | - | - |
| 19 sept 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 18 sept 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 17 sept 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 16 sept 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 13 sept 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 12 sept 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 11 sept 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 10 sept 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 09 sept 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 06 sept 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 05 sept 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 04 sept 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 03 sept 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 30 ago 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 29 ago 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 28 ago 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 27 ago 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 26 ago 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 23 ago 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 22 ago 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 21 ago 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 20 ago 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 19 ago 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 16 ago 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 15 ago 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 14 ago 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 13 ago 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 12 ago 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 09 ago 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 08 ago 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 07 ago 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 06 ago 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 05 ago 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 02 ago 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 01 ago 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 31 jul 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 30 jul 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 29 jul 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 26 jul 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 25 jul 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 24 jul 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 23 jul 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 22 jul 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 19 jul 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 18 jul 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 17 jul 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 16 jul 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 15 jul 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 12 jul 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 11 jul 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 10 jul 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 09 jul 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 08 jul 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 05 jul 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 03 jul 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 02 jul 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 01 jul 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 28 jun 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 27 jun 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 26 jun 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 25 jun 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 24 jun 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 21 jun 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 20 jun 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 18 jun 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 17 jun 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 14 jun 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| 13 jun 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 12 jun 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 11 jun 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 10 jun 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 07 jun 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 06 jun 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 05 jun 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 04 jun 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 03 jun 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 31 may 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 30 may 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 29 may 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 28 may 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 24 may 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 23 may 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 22 may 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 21 may 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 20 may 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 17 may 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 16 may 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 15 may 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 14 may 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 13 may 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 10 may 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 09 may 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 08 may 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 07 may 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 06 may 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 03 may 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 02 may 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 01 may 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 30 abr 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| *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.