Janus Henderson Overseas Fund (JDIRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 02 jul 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 01 jul 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 28 jun 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 27 jun 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 26 jun 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 25 jun 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 24 jun 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 21 jun 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 20 jun 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 18 jun 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 17 jun 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 14 jun 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 13 jun 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 12 jun 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 11 jun 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 10 jun 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 07 jun 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 06 jun 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 05 jun 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 04 jun 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 03 jun 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 31 may 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 30 may 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 29 may 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 28 may 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 24 may 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 23 may 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 22 may 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 21 may 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 20 may 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 17 may 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 16 may 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 15 may 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 14 may 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 13 may 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 10 may 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 09 may 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 08 may 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 07 may 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 06 may 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 03 may 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 02 may 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 01 may 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 30 abr 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 29 abr 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 26 abr 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 25 abr 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 24 abr 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 23 abr 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 22 abr 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 19 abr 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 18 abr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 17 abr 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 16 abr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 15 abr 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 12 abr 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 11 abr 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 10 abr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 09 abr 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 08 abr 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 05 abr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 04 abr 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 03 abr 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 02 abr 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| 01 abr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 28 mar 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 27 mar 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 26 mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 25 mar 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 22 mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 21 mar 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 20 mar 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 19 mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 18 mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 15 mar 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 14 mar 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 13 mar 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 12 mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 11 mar 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 08 mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 07 mar 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 06 mar 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 05 mar 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 04 mar 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 01 mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 29 feb 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 28 feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 27 feb 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 26 feb 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 23 feb 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 22 feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 21 feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 20 feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 16 feb 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 15 feb 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 14 feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 13 feb 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 12 feb 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 09 feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| *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.