U.S. markets open in 9 hours 25 minutes
F S&P 500
5,240.75 +1.75 (+0.03%) F Dow Jones
39,562.00 +26.00 (+0.07%) F Nasdaq
18,216.00 +1.50 (+0.01%) E-mini Russell 2000 Index Futur
2,085.00 +0.90 (+0.04%) Petróleo
79.79 +0.53 (+0.67%) Oro
2,360.00 +19.70 (+0.84%)
JPMorgan Nasdaq Equity Premium Income ETF (JEPQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 53.36 | 53.40 | 53.17 | 53.37 | 53.37 | 1,993,000 |
| 08 may 2024 | 53.11 | 53.37 | 52.86 | 53.29 | 53.29 | 1,843,400 |
| 07 may 2024 | 53.24 | 53.38 | 53.19 | 53.26 | 53.26 | 2,458,600 |
| 06 may 2024 | 52.96 | 53.25 | 52.88 | 53.25 | 53.25 | 3,691,900 |
| 03 may 2024 | 52.52 | 52.79 | 52.47 | 52.75 | 52.75 | 2,877,000 |
| 02 may 2024 | 51.76 | 51.94 | 51.23 | 51.90 | 51.90 | 2,330,000 |
| 01 may 2024 | 51.50 | 52.21 | 51.19 | 51.32 | 51.32 | 3,223,600 |
| 01 may 2024 | 0.431 Dividendo | |||||
| 30 abr 2024 | 52.82 | 52.89 | 52.04 | 52.04 | 51.61 | 3,280,400 |
| 29 abr 2024 | 52.94 | 52.98 | 52.59 | 52.88 | 52.44 | 3,800,800 |
| 26 abr 2024 | 52.44 | 52.81 | 52.28 | 52.66 | 52.22 | 3,636,400 |
| 25 abr 2024 | 51.46 | 52.08 | 51.21 | 51.94 | 51.51 | 2,494,700 |
| 24 abr 2024 | 52.53 | 52.58 | 51.96 | 52.23 | 51.80 | 3,012,400 |
| 23 abr 2024 | 51.60 | 52.21 | 51.54 | 52.10 | 51.67 | 3,126,700 |
| 22 abr 2024 | 51.19 | 51.60 | 50.74 | 51.31 | 50.89 | 2,795,200 |
| 19 abr 2024 | 51.76 | 51.76 | 50.65 | 50.84 | 50.42 | 6,968,000 |
| 18 abr 2024 | 52.25 | 52.41 | 51.82 | 51.87 | 51.44 | 2,318,300 |
| 17 abr 2024 | 52.90 | 52.92 | 52.01 | 52.11 | 51.68 | 2,425,300 |
| 16 abr 2024 | 52.61 | 52.98 | 52.49 | 52.69 | 52.25 | 2,218,200 |
| 15 abr 2024 | 53.65 | 53.80 | 52.00 | 52.61 | 52.17 | 5,725,900 |
| 12 abr 2024 | 53.74 | 53.81 | 53.23 | 53.40 | 52.96 | 2,978,800 |
| 11 abr 2024 | 53.70 | 54.17 | 53.40 | 54.11 | 53.66 | 2,043,000 |
| 10 abr 2024 | 53.34 | 53.54 | 53.22 | 53.44 | 53.00 | 2,622,600 |
| 09 abr 2024 | 53.89 | 53.91 | 53.28 | 53.79 | 53.34 | 2,126,000 |
| 08 abr 2024 | 53.75 | 53.84 | 53.51 | 53.67 | 53.23 | 1,630,600 |
| 05 abr 2024 | 53.26 | 53.84 | 53.17 | 53.59 | 53.15 | 2,211,000 |
| 04 abr 2024 | 54.11 | 54.16 | 52.99 | 53.02 | 52.58 | 3,125,100 |
| 03 abr 2024 | 53.38 | 53.89 | 53.35 | 53.68 | 53.24 | 3,021,400 |
| 02 abr 2024 | 53.49 | 53.61 | 53.23 | 53.57 | 53.13 | 2,438,600 |
| 01 abr 2024 | 54.08 | 54.10 | 53.74 | 53.93 | 53.48 | 3,211,100 |
| 01 abr 2024 | 0.427 Dividendo | |||||
| 28 mar 2024 | 54.34 | 54.35 | 54.18 | 54.24 | 53.37 | 3,607,900 |
| 27 mar 2024 | 54.36 | 54.39 | 54.03 | 54.29 | 53.42 | 2,870,200 |
| 26 mar 2024 | 54.35 | 54.39 | 54.13 | 54.15 | 53.28 | 2,333,700 |
| 25 mar 2024 | 54.23 | 54.31 | 54.07 | 54.20 | 53.33 | 2,163,900 |
| 22 mar 2024 | 54.21 | 54.31 | 54.10 | 54.26 | 53.39 | 1,790,700 |
| 21 mar 2024 | 54.39 | 54.47 | 54.13 | 54.17 | 53.30 | 3,054,000 |
| 20 mar 2024 | 53.58 | 53.95 | 53.45 | 53.93 | 53.06 | 2,391,600 |
| 19 mar 2024 | 53.22 | 53.53 | 52.96 | 53.49 | 52.63 | 2,273,100 |
| 18 mar 2024 | 53.33 | 53.54 | 53.30 | 53.32 | 52.46 | 2,200,700 |
| 15 mar 2024 | 53.26 | 53.26 | 52.81 | 52.91 | 52.06 | 2,212,000 |
| 14 mar 2024 | 53.61 | 53.63 | 53.15 | 53.40 | 52.54 | 1,922,900 |
| 13 mar 2024 | 53.65 | 53.66 | 53.36 | 53.46 | 52.60 | 1,886,000 |
| 12 mar 2024 | 53.30 | 53.65 | 53.06 | 53.61 | 52.75 | 2,127,100 |
| 11 mar 2024 | 53.16 | 53.20 | 52.85 | 53.05 | 52.20 | 2,538,600 |
| 08 mar 2024 | 53.64 | 53.74 | 53.10 | 53.19 | 52.33 | 3,362,600 |
| 07 mar 2024 | 53.24 | 53.56 | 53.21 | 53.51 | 52.65 | 2,320,800 |
| 06 mar 2024 | 53.25 | 53.25 | 52.94 | 53.09 | 52.24 | 2,544,700 |
| 05 mar 2024 | 53.15 | 53.15 | 52.64 | 52.81 | 51.96 | 3,619,400 |
| 04 mar 2024 | 53.26 | 53.34 | 53.21 | 53.22 | 52.36 | 3,084,400 |
| 01 mar 2024 | 53.03 | 53.28 | 52.97 | 53.26 | 52.40 | 3,232,500 |
| 01 mar 2024 | 0.38 Dividendo | |||||
| 29 feb 2024 | 53.27 | 53.38 | 53.02 | 53.29 | 52.06 | 3,319,000 |
| 28 feb 2024 | 53.04 | 53.08 | 52.91 | 52.97 | 51.75 | 2,707,200 |
| 27 feb 2024 | 53.22 | 53.22 | 52.95 | 53.12 | 51.89 | 2,512,800 |
| 26 feb 2024 | 53.12 | 53.20 | 53.00 | 53.03 | 51.80 | 2,795,400 |
| 23 feb 2024 | 53.11 | 53.12 | 52.84 | 52.98 | 51.76 | 2,453,300 |
| 22 feb 2024 | 52.85 | 53.02 | 52.71 | 52.98 | 51.76 | 2,917,600 |
| 21 feb 2024 | 51.92 | 51.92 | 51.56 | 51.91 | 50.71 | 3,348,000 |
| 20 feb 2024 | 52.23 | 52.28 | 51.79 | 52.06 | 50.86 | 2,612,000 |
| 16 feb 2024 | 52.66 | 52.66 | 52.29 | 52.32 | 51.11 | 2,566,900 |
| 15 feb 2024 | 52.63 | 52.63 | 52.36 | 52.55 | 51.34 | 2,189,800 |
| 14 feb 2024 | 52.40 | 52.52 | 52.18 | 52.50 | 51.29 | 2,359,800 |
| 13 feb 2024 | 52.07 | 52.27 | 51.93 | 52.12 | 50.92 | 2,403,100 |
| 12 feb 2024 | 52.53 | 52.55 | 52.37 | 52.39 | 51.18 | 2,467,700 |
| 09 feb 2024 | 52.37 | 52.52 | 52.32 | 52.49 | 51.28 | 2,397,100 |
| 08 feb 2024 | 52.27 | 52.33 | 52.22 | 52.30 | 51.09 | 2,274,500 |
| 07 feb 2024 | 52.07 | 52.26 | 52.00 | 52.22 | 51.01 | 2,610,100 |
| 06 feb 2024 | 52.05 | 52.07 | 51.77 | 51.89 | 50.69 | 2,338,300 |
| 05 feb 2024 | 51.95 | 52.01 | 51.77 | 51.96 | 50.76 | 2,854,200 |
| 02 feb 2024 | 51.71 | 52.01 | 51.62 | 51.94 | 50.74 | 3,128,100 |
| 01 feb 2024 | 51.31 | 51.52 | 51.16 | 51.49 | 50.30 | 2,599,700 |
| 01 feb 2024 | 0.342 Dividendo | |||||
| 31 ene 2024 | 51.76 | 51.84 | 51.42 | 51.43 | 49.91 | 3,500,500 |
| 30 ene 2024 | 52.07 | 52.08 | 51.93 | 51.96 | 50.42 | 3,211,800 |
| 29 ene 2024 | 51.88 | 52.06 | 51.84 | 52.05 | 50.51 | 2,521,900 |
| 26 ene 2024 | 51.80 | 51.89 | 51.74 | 51.79 | 50.26 | 2,579,100 |
| 25 ene 2024 | 51.89 | 51.90 | 51.68 | 51.80 | 50.27 | 2,593,200 |
| 24 ene 2024 | 51.81 | 51.91 | 51.72 | 51.74 | 50.21 | 3,522,200 |
| 23 ene 2024 | 51.58 | 51.60 | 51.42 | 51.58 | 50.05 | 2,818,100 |
| 22 ene 2024 | 51.57 | 51.57 | 51.40 | 51.49 | 49.97 | 2,710,800 |
| 19 ene 2024 | 51.08 | 51.40 | 50.99 | 51.39 | 49.87 | 3,904,500 |
| 18 ene 2024 | 50.70 | 50.92 | 50.56 | 50.88 | 49.37 | 2,927,000 |
| 17 ene 2024 | 50.33 | 50.39 | 49.94 | 50.36 | 48.87 | 2,376,400 |
| 16 ene 2024 | 50.46 | 50.69 | 50.35 | 50.58 | 49.08 | 2,417,600 |
| 12 ene 2024 | 50.50 | 50.59 | 50.35 | 50.49 | 49.00 | 1,674,600 |
| 11 ene 2024 | 50.48 | 50.55 | 49.98 | 50.44 | 48.95 | 3,065,200 |
| 10 ene 2024 | 50.06 | 50.40 | 50.04 | 50.34 | 48.85 | 2,263,400 |
| 09 ene 2024 | 49.70 | 50.06 | 49.63 | 50.01 | 48.53 | 1,954,900 |
| 08 ene 2024 | 49.27 | 49.91 | 49.26 | 49.90 | 48.42 | 2,124,500 |
| 05 ene 2024 | 49.04 | 49.38 | 49.00 | 49.15 | 47.70 | 2,796,900 |
| 04 ene 2024 | 49.07 | 49.35 | 49.00 | 49.02 | 47.57 | 2,790,100 |
| 03 ene 2024 | 49.36 | 49.41 | 49.16 | 49.22 | 47.76 | 2,316,600 |
| 02 ene 2024 | 49.78 | 49.78 | 49.41 | 49.57 | 48.10 | 3,137,400 |
| 29 dic 2023 | 50.02 | 50.02 | 49.81 | 49.93 | 48.45 | 2,273,600 |
| 28 dic 2023 | 50.09 | 50.09 | 49.96 | 49.98 | 48.50 | 2,857,600 |
| 27 dic 2023 | 50.31 | 50.33 | 50.23 | 50.32 | 48.83 | 2,515,000 |
| 26 dic 2023 | 50.23 | 50.28 | 50.21 | 50.25 | 48.76 | 2,306,300 |
| 22 dic 2023 | 50.23 | 50.23 | 50.09 | 50.16 | 48.68 | 2,421,500 |
| 21 dic 2023 | 50.13 | 50.18 | 49.96 | 50.14 | 48.66 | 2,177,300 |
| *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.