Janus Henderson Global Research N (JDWNX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
| 09 may 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
| 08 may 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
| 07 may 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
| 06 may 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - |
| 03 may 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
| 02 may 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
| 01 may 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
| 30 abr 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
| 29 abr 2024 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | - |
| 26 abr 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
| 25 abr 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
| 24 abr 2024 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | - |
| 23 abr 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 22 abr 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
| 19 abr 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
| 18 abr 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
| 17 abr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 16 abr 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
| 15 abr 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
| 12 abr 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
| 11 abr 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
| 10 abr 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | - |
| 09 abr 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
| 08 abr 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | - |
| 05 abr 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
| 04 abr 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
| 03 abr 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
| 02 abr 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| 01 abr 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
| 28 mar 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| 27 mar 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
| 26 mar 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | - |
| 25 mar 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
| 22 mar 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
| 21 mar 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
| 20 mar 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 19 mar 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
| 18 mar 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
| 15 mar 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
| 14 mar 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
| 13 mar 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
| 12 mar 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
| 11 mar 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 08 mar 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
| 07 mar 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 105.07 | - |
| 06 mar 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
| 05 mar 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 04 mar 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
| 01 mar 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
| 29 feb 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| 28 feb 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
| 27 feb 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
| 26 feb 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
| 23 feb 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| 22 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 21 feb 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
| 20 feb 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
| 16 feb 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 15 feb 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
| 14 feb 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
| 13 feb 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 12 feb 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
| 09 feb 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
| 08 feb 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
| 07 feb 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
| 06 feb 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| 05 feb 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
| 02 feb 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| 01 feb 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
| 31 ene 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
| 30 ene 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
| 29 ene 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
| 26 ene 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
| 25 ene 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
| 24 ene 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
| 23 ene 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
| 22 ene 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
| 19 ene 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| 18 ene 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
| 17 ene 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
| 16 ene 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
| 12 ene 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
| 11 ene 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| 10 ene 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
| 09 ene 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
| 08 ene 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
| 05 ene 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
| 04 ene 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
| 03 ene 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
| 02 ene 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
| 29 dic 2023 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
| 28 dic 2023 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | - |
| 27 dic 2023 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
| 26 dic 2023 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
| 22 dic 2023 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
| 21 dic 2023 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
| 20 dic 2023 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
| 19 dic 2023 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
| 18 dic 2023 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
| *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.