JPMorgan Growth Advantage Fund (JGASX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 28 jun 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 27 jun 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 26 jun 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 25 jun 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 24 jun 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 21 jun 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 20 jun 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 18 jun 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 17 jun 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 14 jun 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 13 jun 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 12 jun 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 11 jun 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 10 jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 07 jun 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 06 jun 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 05 jun 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 04 jun 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 03 jun 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 31 may 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 30 may 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 29 may 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 28 may 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 24 may 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 23 may 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 22 may 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 21 may 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 20 may 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 17 may 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 16 may 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 15 may 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 14 may 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 13 may 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 10 may 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 09 may 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 08 may 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 07 may 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 06 may 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 03 may 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 02 may 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 01 may 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 30 abr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 29 abr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 26 abr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 25 abr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 24 abr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 23 abr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 22 abr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 19 abr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 18 abr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 17 abr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 16 abr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 15 abr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 12 abr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 11 abr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 10 abr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 09 abr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 08 abr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 05 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 04 abr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 03 abr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 02 abr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 01 abr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 28 mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 27 mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 26 mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 25 mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 22 mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 21 mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 20 mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 19 mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 18 mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 15 mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 14 mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 13 mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 12 mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 11 mar 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 08 mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 07 mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 06 mar 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 05 mar 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 04 mar 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 01 mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 29 feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 28 feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 27 feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 26 feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 23 feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 22 feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 21 feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 20 feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 16 feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 15 feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 14 feb 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 13 feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 12 feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 09 feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 08 feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| *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.