U.S. markets open in 9 hours 3 minutes
F S&P 500
5,536.00 +14.50 (+0.26%) F Dow Jones
39,516.00 +47.00 (+0.12%) F Nasdaq
19,994.00 +66.75 (+0.33%) E-mini Russell 2000 Index Futur
2,074.10 +9.10 (+0.44%) Petróleo
81.90 +0.36 (+0.44%) Oro
2,336.10 -3.50 (-0.15%)
JPMorgan U.S. GARP Equity R5 (JGIRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
| 27 jun 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
| 26 jun 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
| 25 jun 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
| 24 jun 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
| 21 jun 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
| 20 jun 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
| 18 jun 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
| 17 jun 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
| 14 jun 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| 13 jun 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 12 jun 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
| 11 jun 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 10 jun 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| 07 jun 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 06 jun 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
| 05 jun 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 04 jun 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
| 03 jun 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| 31 may 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 30 may 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 29 may 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| 28 may 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 24 may 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| 23 may 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| 22 may 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 21 may 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| 20 may 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
| 17 may 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| 16 may 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| 15 may 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| 14 may 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 13 may 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 10 may 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| 09 may 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| 08 may 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| 07 may 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| 06 may 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| 03 may 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
| 02 may 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
| 01 may 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| 30 abr 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| 29 abr 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 26 abr 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| 25 abr 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
| 24 abr 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| 23 abr 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
| 22 abr 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
| 19 abr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 18 abr 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
| 17 abr 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
| 16 abr 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| 15 abr 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 12 abr 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| 11 abr 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| 10 abr 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 09 abr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| 08 abr 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
| 05 abr 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| 04 abr 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
| 03 abr 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 02 abr 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| 01 abr 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 28 mar 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
| 27 mar 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
| 26 mar 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 25 mar 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
| 22 mar 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
| 21 mar 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
| 20 mar 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| 19 mar 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| 18 mar 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| 15 mar 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
| 14 mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 13 mar 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
| 12 mar 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
| 11 mar 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
| 08 mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 07 mar 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| 06 mar 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
| 05 mar 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
| 04 mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| 01 mar 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
| 29 feb 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
| 28 feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 27 feb 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| 26 feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 23 feb 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| 22 feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 21 feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 20 feb 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| 16 feb 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| 15 feb 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
| 14 feb 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
| 13 feb 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
| 12 feb 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 09 feb 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
| 08 feb 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
| 07 feb 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
| 06 feb 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
| *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.