Janus Henderson Enterprise N (JDMNX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
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 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 137.93 | 137.93 | 137.93 | 137.93 | 137.93 | - |
| 01 may 2024 | 137.39 | 137.39 | 137.39 | 137.39 | 137.39 | - |
| 30 abr 2024 | 137.72 | 137.72 | 137.72 | 137.72 | 137.72 | - |
| 29 abr 2024 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - |
| 26 abr 2024 | 138.37 | 138.37 | 138.37 | 138.37 | 138.37 | - |
| 25 abr 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
| 24 abr 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
| 23 abr 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
| 22 abr 2024 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | - |
| 19 abr 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | - |
| 18 abr 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
| 17 abr 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
| 16 abr 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
| 15 abr 2024 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | - |
| 12 abr 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| 11 abr 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
| 10 abr 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| 09 abr 2024 | 143.51 | 143.51 | 143.51 | 143.51 | 143.51 | - |
| 08 abr 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
| 05 abr 2024 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | - |
| 04 abr 2024 | 141.22 | 141.22 | 141.22 | 141.22 | 141.22 | - |
| 03 abr 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
| 02 abr 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
| 01 abr 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | - |
| 28 mar 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | - |
| 27 mar 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
| 26 mar 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
| 25 mar 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
| 22 mar 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - |
| 21 mar 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
| 20 mar 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
| 19 mar 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | - |
| 18 mar 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | - |
| 15 mar 2024 | 140.86 | 140.86 | 140.86 | 140.86 | 140.86 | - |
| 14 mar 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| 13 mar 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
| 12 mar 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| 11 mar 2024 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | - |
| 08 mar 2024 | 142.88 | 142.88 | 142.88 | 142.88 | 142.88 | - |
| 07 mar 2024 | 143.87 | 143.87 | 143.87 | 143.87 | 143.87 | - |
| 06 mar 2024 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | - |
| 05 mar 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
| 04 mar 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
| 01 mar 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
| 29 feb 2024 | 141.69 | 141.69 | 141.69 | 141.69 | 141.69 | - |
| 28 feb 2024 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | - |
| 27 feb 2024 | 141.37 | 141.37 | 141.37 | 141.37 | 141.37 | - |
| 26 feb 2024 | 141.32 | 141.32 | 141.32 | 141.32 | 141.32 | - |
| 23 feb 2024 | 141.61 | 141.61 | 141.61 | 141.61 | 141.61 | - |
| 22 feb 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
| 21 feb 2024 | 139.11 | 139.11 | 139.11 | 139.11 | 139.11 | - |
| 20 feb 2024 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | - |
| 16 feb 2024 | 139.71 | 139.71 | 139.71 | 139.71 | 139.71 | - |
| 15 feb 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
| 14 feb 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
| 13 feb 2024 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | - |
| 12 feb 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| 09 feb 2024 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | - |
| 08 feb 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
| 07 feb 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
| 06 feb 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| 05 feb 2024 | 135.09 | 135.09 | 135.09 | 135.09 | 135.09 | - |
| 02 feb 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
| 01 feb 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | - |
| 31 ene 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
| 30 ene 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
| 29 ene 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
| 26 ene 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
| 25 ene 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
| 24 ene 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 23 ene 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 22 ene 2024 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | - |
| 19 ene 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
| 18 ene 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
| 17 ene 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
| 16 ene 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
| 12 ene 2024 | 131.63 | 131.63 | 131.63 | 131.63 | 131.63 | - |
| 11 ene 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
| 10 ene 2024 | 131.89 | 131.89 | 131.89 | 131.89 | 131.89 | - |
| 09 ene 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
| 08 ene 2024 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | - |
| 05 ene 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
| 04 ene 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
| 03 ene 2024 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | - |
| 02 ene 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
| 29 dic 2023 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
| 28 dic 2023 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | - |
| 27 dic 2023 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
| 26 dic 2023 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
| 22 dic 2023 | 132.17 | 132.17 | 132.17 | 132.17 | 132.17 | - |
| 21 dic 2023 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
| 20 dic 2023 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
| 19 dic 2023 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
| 18 dic 2023 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
| 15 dic 2023 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - |
| 14 dic 2023 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| 13 dic 2023 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| 12 dic 2023 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
| *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.