U.S. markets closed
F S&P 500
5,120.50 +38.25 (+0.75%) F Dow Jones
38,318.00 +30.00 (+0.08%) F Nasdaq
17,756.50 +189.00 (+1.08%) E-mini Russell 2000 Index Futur
1,988.30 -4.90 (-0.25%) Petróleo
83.87 +0.30 (+0.36%) Oro
2,342.00 -0.50 (-0.02%)
Jensen Quality Growth Y (JENYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 23 abr 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 22 abr 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 19 abr 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 18 abr 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 17 abr 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 16 abr 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 15 abr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 12 abr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 11 abr 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 10 abr 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 09 abr 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 08 abr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 05 abr 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 04 abr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 03 abr 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 02 abr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 01 abr 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 28 mar 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 27 mar 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 26 mar 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 25 mar 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 22 mar 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 21 mar 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 20 mar 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 19 mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 18 mar 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 15 mar 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 14 mar 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 14 mar 2024 | 0.143 Dividendo | |||||
| 13 mar 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.24 | - |
| 12 mar 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.45 | - |
| 11 mar 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 60.99 | - |
| 08 mar 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.78 | - |
| 07 mar 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 60.93 | - |
| 06 mar 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.50 | - |
| 05 mar 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.22 | - |
| 04 mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.14 | - |
| 01 mar 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.47 | - |
| 29 feb 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.34 | - |
| 28 feb 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.22 | - |
| 27 feb 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.47 | - |
| 26 feb 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.47 | - |
| 23 feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.86 | - |
| 22 feb 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.71 | - |
| 21 feb 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.79 | - |
| 20 feb 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.66 | - |
| 16 feb 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.82 | - |
| 15 feb 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.09 | - |
| 14 feb 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 60.87 | - |
| 13 feb 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.35 | - |
| 12 feb 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.09 | - |
| 09 feb 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.21 | - |
| 08 feb 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.96 | - |
| 07 feb 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.74 | - |
| 06 feb 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.30 | - |
| 05 feb 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.08 | - |
| 02 feb 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.32 | - |
| 01 feb 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.21 | - |
| 31 ene 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.58 | - |
| 30 ene 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.22 | - |
| 29 ene 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.31 | - |
| 26 ene 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 59.98 | - |
| 25 ene 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 59.99 | - |
| 24 ene 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 59.93 | - |
| 23 ene 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.05 | - |
| 22 ene 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.81 | - |
| 19 ene 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.64 | - |
| 18 ene 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.13 | - |
| 17 ene 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.57 | - |
| 16 ene 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.72 | - |
| 12 ene 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 58.94 | - |
| 11 ene 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.74 | - |
| 10 ene 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.72 | - |
| 09 ene 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.36 | - |
| 08 ene 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.34 | - |
| 05 ene 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.62 | - |
| 04 ene 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.77 | - |
| 03 ene 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 57.97 | - |
| 02 ene 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.43 | - |
| 29 dic 2023 | 59.06 | 59.06 | 59.06 | 59.06 | 58.92 | - |
| 28 dic 2023 | 59.11 | 59.11 | 59.11 | 59.11 | 58.97 | - |
| 27 dic 2023 | 59.02 | 59.02 | 59.02 | 59.02 | 58.88 | - |
| 26 dic 2023 | 58.96 | 58.96 | 58.96 | 58.96 | 58.82 | - |
| 22 dic 2023 | 58.79 | 58.79 | 58.79 | 58.79 | 58.65 | - |
| 21 dic 2023 | 58.84 | 58.84 | 58.84 | 58.84 | 58.70 | - |
| 20 dic 2023 | 58.24 | 58.24 | 58.24 | 58.24 | 58.10 | - |
| 19 dic 2023 | 58.93 | 58.93 | 58.93 | 58.93 | 58.79 | - |
| 18 dic 2023 | 58.81 | 58.81 | 58.81 | 58.81 | 58.67 | - |
| 15 dic 2023 | 58.55 | 58.55 | 58.55 | 58.55 | 58.41 | - |
| 14 dic 2023 | 58.66 | 58.66 | 58.66 | 58.66 | 58.52 | - |
| 14 dic 2023 | 0.176 Dividendo | |||||
| 14 dic 2023 | 4.137 Ganancias de capital | |||||
| 13 dic 2023 | 63.47 | 63.47 | 63.47 | 63.47 | 59.02 | - |
| 12 dic 2023 | 62.90 | 62.90 | 62.90 | 62.90 | 58.49 | - |
| 11 dic 2023 | 62.57 | 62.57 | 62.57 | 62.57 | 58.18 | - |
| 08 dic 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 57.75 | - |
| 07 dic 2023 | 62.06 | 62.06 | 62.06 | 62.06 | 57.71 | - |
| 06 dic 2023 | 61.78 | 61.78 | 61.78 | 61.78 | 57.45 | - |
| *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.