U.S. markets open in 9 hours 9 minutes
F S&P 500
5,071.50 +25.00 (+0.50%) F Dow Jones
38,217.00 +148.00 (+0.39%) F Nasdaq
17,550.50 +112.25 (+0.64%) E-mini Russell 2000 Index Futur
2,005.70 +16.00 (+0.80%) Petróleo
79.48 +0.48 (+0.61%) Oro
2,329.50 +18.50 (+0.80%)
Janus Henderson Enterprise S (JGRTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
| 30 abr 2024 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | - |
| 29 abr 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
| 26 abr 2024 | 127.57 | 127.57 | 127.57 | 127.57 | 127.57 | - |
| 25 abr 2024 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | - |
| 24 abr 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | - |
| 23 abr 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | - |
| 22 abr 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
| 19 abr 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
| 18 abr 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
| 17 abr 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
| 16 abr 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
| 15 abr 2024 | 127.03 | 127.03 | 127.03 | 127.03 | 127.03 | - |
| 12 abr 2024 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | - |
| 11 abr 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 10 abr 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
| 09 abr 2024 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | - |
| 08 abr 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 05 abr 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
| 04 abr 2024 | 130.24 | 130.24 | 130.24 | 130.24 | 130.24 | - |
| 03 abr 2024 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | - |
| 02 abr 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | - |
| 01 abr 2024 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | - |
| 28 mar 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 27 mar 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
| 26 mar 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
| 25 mar 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
| 22 mar 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
| 21 mar 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
| 20 mar 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
| 19 mar 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
| 18 mar 2024 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | - |
| 15 mar 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
| 14 mar 2024 | 130.63 | 130.63 | 130.63 | 130.63 | 130.63 | - |
| 13 mar 2024 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | - |
| 12 mar 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
| 11 mar 2024 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | - |
| 08 mar 2024 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | - |
| 07 mar 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
| 06 mar 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
| 05 mar 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | - |
| 04 mar 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
| 01 mar 2024 | 131.67 | 131.67 | 131.67 | 131.67 | 131.67 | - |
| 29 feb 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
| 28 feb 2024 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | - |
| 27 feb 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
| 26 feb 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 23 feb 2024 | 130.67 | 130.67 | 130.67 | 130.67 | 130.67 | - |
| 22 feb 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
| 21 feb 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
| 20 feb 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
| 16 feb 2024 | 128.93 | 128.93 | 128.93 | 128.93 | 128.93 | - |
| 15 feb 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| 14 feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 13 feb 2024 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | - |
| 12 feb 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | - |
| 09 feb 2024 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | - |
| 08 feb 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
| 07 feb 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
| 06 feb 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - |
| 05 feb 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
| 02 feb 2024 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | - |
| 01 feb 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | - |
| 31 ene 2024 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | - |
| 30 ene 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
| 29 ene 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
| 26 ene 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
| 25 ene 2024 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | - |
| 24 ene 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 122.87 | - |
| 23 ene 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 22 ene 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
| 19 ene 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
| 18 ene 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | - |
| 17 ene 2024 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | - |
| 16 ene 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
| 12 ene 2024 | 121.53 | 121.53 | 121.53 | 121.53 | 121.53 | - |
| 11 ene 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
| 10 ene 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | - |
| 09 ene 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | - |
| 08 ene 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
| 05 ene 2024 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | - |
| 04 ene 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - |
| 03 ene 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 02 ene 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
| 29 dic 2023 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
| 28 dic 2023 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - |
| 27 dic 2023 | 123.21 | 123.21 | 123.21 | 123.21 | 123.21 | - |
| 26 dic 2023 | 122.81 | 122.81 | 122.81 | 122.81 | 122.81 | - |
| 22 dic 2023 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
| 21 dic 2023 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | - |
| 20 dic 2023 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | - |
| 19 dic 2023 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | - |
| 18 dic 2023 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
| 15 dic 2023 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
| 14 dic 2023 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | - |
| 13 dic 2023 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | - |
| 12 dic 2023 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - |
| 11 dic 2023 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | - |
| 08 dic 2023 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
| 07 dic 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
| *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.