U.S. markets open in 29 minutes
F S&P 500
5,532.00 -2.25 (-0.04%) F Dow Jones
39,651.00 +68.00 (+0.17%) F Nasdaq
19,931.75 -51.00 (-0.26%) E-mini Russell 2000 Index Futur
2,046.70 +3.30 (+0.16%) Petróleo
80.54 -0.19 (-0.24%) Oro
2,338.50 +7.30 (+0.31%)
JPMorgan US Research Enhanced Equity I (JDESX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 20 jun 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 18 jun 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 17 jun 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 14 jun 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 13 jun 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 12 jun 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 11 jun 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 10 jun 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 07 jun 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 06 jun 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 05 jun 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 04 jun 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 03 jun 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 31 may 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 30 may 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 29 may 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 28 may 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 24 may 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 23 may 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 22 may 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 21 may 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 20 may 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 17 may 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 16 may 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 15 may 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 14 may 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 13 may 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 10 may 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 09 may 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 08 may 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 07 may 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 06 may 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 03 may 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 02 may 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 01 may 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 30 abr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 29 abr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 26 abr 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 25 abr 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 24 abr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 23 abr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 22 abr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 19 abr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 18 abr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 17 abr 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 16 abr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 15 abr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 12 abr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 11 abr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 10 abr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 09 abr 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 08 abr 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 05 abr 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 04 abr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 03 abr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 02 abr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 01 abr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 28 mar 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 27 mar 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 26 mar 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 25 mar 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 22 mar 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 21 mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 20 mar 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 19 mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 18 mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 15 mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 14 mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 13 mar 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 12 mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 11 mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 08 mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 07 mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 06 mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 05 mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 04 mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 01 mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 29 feb 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 28 feb 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 27 feb 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 26 feb 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 23 feb 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 22 feb 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 21 feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 20 feb 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 16 feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 15 feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 14 feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 13 feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 12 feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 09 feb 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 08 feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 07 feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 06 feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 05 feb 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 02 feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 01 feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 31 ene 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 30 ene 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| *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.