U.S. markets open in 3 hours 26 minutes
F S&P 500
5,208.00 +1.50 (+0.03%) F Dow Jones
39,064.00 +67.00 (+0.17%) F Nasdaq
18,168.25 -27.25 (-0.15%) E-mini Russell 2000 Index Futur
2,075.30 +4.20 (+0.20%) Petróleo
78.42 -0.06 (-0.08%) Oro
2,322.80 -8.40 (-0.36%)
JHancock Disciplined Value Intl NAV (JDIVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 03 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 02 may 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 01 may 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 30 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 29 abr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 26 abr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 25 abr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 24 abr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 23 abr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 22 abr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 19 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 18 abr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 17 abr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 16 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 15 abr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 12 abr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 11 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 10 abr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 09 abr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 08 abr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 05 abr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 04 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 03 abr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 02 abr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 01 abr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 28 mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 27 mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 26 mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 25 mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 22 mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 21 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 20 mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 19 mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 18 mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 15 mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 14 mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 13 mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 12 mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 11 mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 08 mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 07 mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 06 mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 05 mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 04 mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 01 mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 29 feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 28 feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 27 feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 26 feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 23 feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 22 feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 21 feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 20 feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 16 feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 15 feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 14 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 13 feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 12 feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 09 feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 08 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 07 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 06 feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 05 feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 02 feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 01 feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 31 ene 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 30 ene 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 29 ene 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 26 ene 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 25 ene 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 24 ene 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 23 ene 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 22 ene 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 19 ene 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 18 ene 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 17 ene 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 16 ene 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 12 ene 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 11 ene 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 10 ene 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 09 ene 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 08 ene 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 05 ene 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 04 ene 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 03 ene 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 02 ene 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 29 dic 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 28 dic 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 27 dic 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 26 dic 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 22 dic 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 21 dic 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 20 dic 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 19 dic 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 19 dic 2023 | 0.308 Dividendo | |||||
| 19 dic 2023 | 0.747 Ganancias de capital | |||||
| 18 dic 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 14.18 | - |
| 15 dic 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 14.18 | - |
| 14 dic 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 14.32 | - |
| *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.