U.S. markets closed
F S&P 500
5,206.50 0.00 (0.00%) F Dow Jones
38,999.00 +2.00 (+0.01%) F Nasdaq
18,182.00 -13.50 (-0.07%) E-mini Russell 2000 Index Futur
2,072.80 +1.70 (+0.08%) Petróleo
78.75 +0.27 (+0.34%) Oro
2,332.10 +0.90 (+0.04%)
Janus Henderson Enterprise A (JDMAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | - |
| 03 may 2024 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | - |
| 02 may 2024 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | - |
| 01 may 2024 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - |
| 30 abr 2024 | 128.39 | 128.39 | 128.39 | 128.39 | 128.39 | - |
| 29 abr 2024 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | - |
| 26 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 25 abr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 24 abr 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
| 23 abr 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
| 22 abr 2024 | 127.61 | 127.61 | 127.61 | 127.61 | 127.61 | - |
| 19 abr 2024 | 126.67 | 126.67 | 126.67 | 126.67 | 126.67 | - |
| 18 abr 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
| 17 abr 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
| 16 abr 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
| 15 abr 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
| 12 abr 2024 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | - |
| 11 abr 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
| 10 abr 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | - |
| 09 abr 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
| 08 abr 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
| 05 abr 2024 | 132.67 | 132.67 | 132.67 | 132.67 | 132.67 | - |
| 04 abr 2024 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | - |
| 03 abr 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
| 02 abr 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
| 01 abr 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
| 28 mar 2024 | 134.59 | 134.59 | 134.59 | 134.59 | 134.59 | - |
| 27 mar 2024 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | - |
| 26 mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 25 mar 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
| 22 mar 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | - |
| 21 mar 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
| 20 mar 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 19 mar 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| 18 mar 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
| 15 mar 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
| 14 mar 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
| 13 mar 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
| 12 mar 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
| 11 mar 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
| 08 mar 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
| 07 mar 2024 | 134.21 | 134.21 | 134.21 | 134.21 | 134.21 | - |
| 06 mar 2024 | 132.29 | 132.29 | 132.29 | 132.29 | 132.29 | - |
| 05 mar 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
| 04 mar 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
| 01 mar 2024 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
| 29 feb 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
| 28 feb 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
| 27 feb 2024 | 131.89 | 131.89 | 131.89 | 131.89 | 131.89 | - |
| 26 feb 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
| 23 feb 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
| 22 feb 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 21 feb 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
| 20 feb 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
| 16 feb 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
| 15 feb 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
| 14 feb 2024 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | - |
| 13 feb 2024 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | - |
| 12 feb 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| 09 feb 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
| 08 feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 07 feb 2024 | 126.96 | 126.96 | 126.96 | 126.96 | 126.96 | - |
| 06 feb 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
| 05 feb 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.07 | - |
| 02 feb 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
| 01 feb 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
| 31 ene 2024 | 124.63 | 124.63 | 124.63 | 124.63 | 124.63 | - |
| 30 ene 2024 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | - |
| 29 ene 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
| 26 ene 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
| 25 ene 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
| 24 ene 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | - |
| 23 ene 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
| 22 ene 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | - |
| 19 ene 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | - |
| 18 ene 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
| 17 ene 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | - |
| 16 ene 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
| 12 ene 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 122.87 | - |
| 11 ene 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
| 10 ene 2024 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | - |
| 09 ene 2024 | 122.79 | 122.79 | 122.79 | 122.79 | 122.79 | - |
| 08 ene 2024 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | - |
| 05 ene 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
| 04 ene 2024 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | - |
| 03 ene 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
| 02 ene 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - |
| 29 dic 2023 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| 28 dic 2023 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | - |
| 27 dic 2023 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
| 26 dic 2023 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | - |
| 22 dic 2023 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | - |
| 21 dic 2023 | 122.81 | 122.81 | 122.81 | 122.81 | 122.81 | - |
| 20 dic 2023 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
| 19 dic 2023 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| 18 dic 2023 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | - |
| 15 dic 2023 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
| 14 dic 2023 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
| 13 dic 2023 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
| 12 dic 2023 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
| *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.