JPMorgan Emerging Markets Equity Fund (JFAMX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 03 jul 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 02 jul 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 01 jul 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 28 jun 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 27 jun 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 26 jun 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 25 jun 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 24 jun 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 21 jun 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 20 jun 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 18 jun 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 17 jun 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 14 jun 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 13 jun 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 12 jun 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 11 jun 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 10 jun 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 07 jun 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 06 jun 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 05 jun 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 04 jun 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 03 jun 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 31 may 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 30 may 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 29 may 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 28 may 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 24 may 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 23 may 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 22 may 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 21 may 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 20 may 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 17 may 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 16 may 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 15 may 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 14 may 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 13 may 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 10 may 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 09 may 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 08 may 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 07 may 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 06 may 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 03 may 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 02 may 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 01 may 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 30 abr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 29 abr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 26 abr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 25 abr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 24 abr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 23 abr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 22 abr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 19 abr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 18 abr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 17 abr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 16 abr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 15 abr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 12 abr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 11 abr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 10 abr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 09 abr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 08 abr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 05 abr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 04 abr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 03 abr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 02 abr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 01 abr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 28 mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 27 mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 26 mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 25 mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 22 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 21 mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 20 mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 19 mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 18 mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 15 mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 14 mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 13 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 12 mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 11 mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 08 mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 07 mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 06 mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 05 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 04 mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 01 mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 29 feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 28 feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 27 feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 26 feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 23 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 22 feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 21 feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 20 feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 16 feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 15 feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 14 feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 13 feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| *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.