Jensen Quality Growth J (JENSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:37PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 26 jun 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 25 jun 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 24 jun 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| 21 jun 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 20 jun 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 18 jun 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| 17 jun 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 14 jun 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 13 jun 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 13 jun 2024 | 0.08 Dividendo | |||||
| 12 jun 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.05 | - |
| 11 jun 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.71 | - |
| 10 jun 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.34 | - |
| 07 jun 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.34 | - |
| 06 jun 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.51 | - |
| 05 jun 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.44 | - |
| 04 jun 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.02 | - |
| 03 jun 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.62 | - |
| 31 may 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.78 | - |
| 30 may 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.25 | - |
| 29 may 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.60 | - |
| 28 may 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.15 | - |
| 24 may 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.58 | - |
| 23 may 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.79 | - |
| 22 may 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.60 | - |
| 21 may 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.34 | - |
| 20 may 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.31 | - |
| 17 may 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.24 | - |
| 16 may 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.11 | - |
| 15 may 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.90 | - |
| 14 may 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.15 | - |
| 13 may 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.95 | - |
| 10 may 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.91 | - |
| 09 may 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.75 | - |
| 08 may 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.48 | - |
| 07 may 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.68 | - |
| 06 may 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.21 | - |
| 03 may 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.83 | - |
| 02 may 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.21 | - |
| 01 may 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.79 | - |
| 30 abr 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.27 | - |
| 29 abr 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.05 | - |
| 26 abr 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.08 | - |
| 25 abr 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.45 | - |
| 24 abr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.62 | - |
| 23 abr 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.27 | - |
| 22 abr 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.80 | - |
| 19 abr 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.50 | - |
| 18 abr 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.68 | - |
| 17 abr 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.82 | - |
| 16 abr 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.81 | - |
| 15 abr 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.74 | - |
| 12 abr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.19 | - |
| 11 abr 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.88 | - |
| 10 abr 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.68 | - |
| 09 abr 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.56 | - |
| 08 abr 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.24 | - |
| 05 abr 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.06 | - |
| 04 abr 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.53 | - |
| 03 abr 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.16 | - |
| 02 abr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.38 | - |
| 01 abr 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.12 | - |
| 28 mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.50 | - |
| 27 mar 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.36 | - |
| 26 mar 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.68 | - |
| 25 mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.75 | - |
| 22 mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.20 | - |
| 21 mar 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.56 | - |
| 20 mar 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.88 | - |
| 19 mar 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.49 | - |
| 18 mar 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.08 | - |
| 15 mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.77 | - |
| 14 mar 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.29 | - |
| 14 mar 2024 | 0.098 Dividendo | |||||
| 13 mar 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.28 | - |
| 12 mar 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.49 | - |
| 11 mar 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.02 | - |
| 08 mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.82 | - |
| 07 mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 60.97 | - |
| 06 mar 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.55 | - |
| 05 mar 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.27 | - |
| 04 mar 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.18 | - |
| 01 mar 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.51 | - |
| 29 feb 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.38 | - |
| 28 feb 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.27 | - |
| 27 feb 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.52 | - |
| 26 feb 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.52 | - |
| 23 feb 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 61.91 | - |
| 22 feb 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.76 | - |
| 21 feb 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 60.84 | - |
| 20 feb 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.71 | - |
| 16 feb 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 60.87 | - |
| 15 feb 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.14 | - |
| 14 feb 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.92 | - |
| 13 feb 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.41 | - |
| 12 feb 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.15 | - |
| 09 feb 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.26 | - |
| 08 feb 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.01 | - |
| *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.