U.S. markets open in 5 hours 20 minutes
F S&P 500
5,075.50 +29.00 (+0.57%) F Dow Jones
38,213.00 +144.00 (+0.38%) F Nasdaq
17,565.75 +127.50 (+0.73%) E-mini Russell 2000 Index Futur
2,012.10 +22.40 (+1.13%) Petróleo
79.62 +0.62 (+0.78%) Oro
2,318.90 +7.90 (+0.34%)
Janus Henderson Enterprise R (JDMRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | - |
| 30 abr 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
| 29 abr 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 120.53 | - |
| 26 abr 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
| 25 abr 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
| 24 abr 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 23 abr 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 22 abr 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | - |
| 19 abr 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
| 18 abr 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
| 17 abr 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
| 16 abr 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
| 15 abr 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | - |
| 12 abr 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
| 11 abr 2024 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | - |
| 10 abr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
| 09 abr 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | - |
| 08 abr 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
| 05 abr 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
| 04 abr 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| 03 abr 2024 | 123.37 | 123.37 | 123.37 | 123.37 | 123.37 | - |
| 02 abr 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
| 01 abr 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
| 28 mar 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
| 27 mar 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
| 26 mar 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
| 25 mar 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
| 22 mar 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
| 21 mar 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
| 20 mar 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
| 19 mar 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | - |
| 18 mar 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
| 15 mar 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | - |
| 14 mar 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | - |
| 13 mar 2024 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
| 12 mar 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
| 11 mar 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
| 08 mar 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
| 07 mar 2024 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | - |
| 06 mar 2024 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | - |
| 05 mar 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
| 04 mar 2024 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | - |
| 01 mar 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
| 29 feb 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
| 28 feb 2024 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - |
| 27 feb 2024 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | - |
| 26 feb 2024 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | - |
| 23 feb 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
| 22 feb 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
| 21 feb 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 120.53 | - |
| 20 feb 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
| 16 feb 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | - |
| 15 feb 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
| 14 feb 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
| 13 feb 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
| 12 feb 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | - |
| 09 feb 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.51 | - |
| 08 feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| 07 feb 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
| 06 feb 2024 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | - |
| 05 feb 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
| 02 feb 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| 01 feb 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | - |
| 31 ene 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
| 30 ene 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| 29 ene 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
| 26 ene 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
| 25 ene 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
| 24 ene 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
| 23 ene 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | - |
| 22 ene 2024 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | - |
| 19 ene 2024 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | - |
| 18 ene 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
| 17 ene 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 16 ene 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | - |
| 12 ene 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
| 11 ene 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
| 10 ene 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
| 09 ene 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
| 08 ene 2024 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | - |
| 05 ene 2024 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | - |
| 04 ene 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| 03 ene 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
| 02 ene 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
| 29 dic 2023 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | - |
| 28 dic 2023 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
| 27 dic 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
| 26 dic 2023 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
| 22 dic 2023 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| 21 dic 2023 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 20 dic 2023 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
| 19 dic 2023 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
| 18 dic 2023 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
| 15 dic 2023 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 14 dic 2023 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
| 13 dic 2023 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
| 12 dic 2023 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
| 11 dic 2023 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
| 08 dic 2023 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
| 07 dic 2023 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| *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.