JPMorgan US Research Enhanced Equity R6 (JDEUX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 20 jun 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 18 jun 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 17 jun 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 14 jun 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 13 jun 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 12 jun 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 11 jun 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 10 jun 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 07 jun 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 06 jun 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 05 jun 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 04 jun 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 03 jun 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 31 may 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 30 may 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 29 may 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 28 may 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 24 may 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 23 may 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 22 may 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 21 may 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 20 may 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 17 may 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 16 may 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 15 may 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 14 may 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 13 may 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 10 may 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 09 may 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 08 may 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 07 may 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 06 may 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 03 may 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 02 may 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 01 may 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 30 abr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 29 abr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 26 abr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 25 abr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 24 abr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 23 abr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 22 abr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 19 abr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 18 abr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 17 abr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 16 abr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 15 abr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 12 abr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 11 abr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 10 abr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 09 abr 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 08 abr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 05 abr 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 04 abr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 03 abr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 02 abr 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 01 abr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 28 mar 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 27 mar 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 26 mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 25 mar 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 22 mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 21 mar 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 20 mar 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 19 mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 18 mar 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 15 mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 14 mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 13 mar 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 12 mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 11 mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 08 mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 07 mar 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 06 mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 05 mar 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 04 mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 01 mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 29 feb 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 28 feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 27 feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 26 feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 23 feb 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 22 feb 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 21 feb 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 20 feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 16 feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 15 feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 14 feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 13 feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 12 feb 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 09 feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 08 feb 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 07 feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 06 feb 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 05 feb 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 02 feb 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 01 feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 31 ene 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 30 ene 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| *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.