U.S. markets closed

JPMorgan US Value R4 (JGRUX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
79.18-0.35 (-0.44%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202479.1879.1879.1879.1879.18-
13 jun 202479.5379.5379.5379.5379.53-
12 jun 202479.8279.8279.8279.8279.82-
11 jun 202479.6279.6279.6279.6279.62-
10 jun 202480.0780.0780.0780.0780.07-
07 jun 202479.9179.9179.9179.9179.91-
06 jun 202479.9979.9979.9979.9979.99-
05 jun 202480.1980.1980.1980.1980.19-
04 jun 202479.6979.6979.6979.6979.69-
03 jun 202479.9279.9279.9279.9279.92-
31 may 202479.1379.1379.1379.1379.13-
30 may 202479.1379.1379.1379.1379.13-
29 may 202478.7778.7778.7778.7778.77-
28 may 202479.7579.7579.7579.7579.75-
24 may 202480.1880.1880.1880.1880.18-
23 may 202479.8479.8479.8479.8479.84-
22 may 202481.0481.0481.0481.0481.04-
21 may 202481.0881.0881.0881.0881.08-
20 may 202481.0181.0181.0181.0181.01-
17 may 202481.2781.2781.2781.2781.27-
16 may 202481.0281.0281.0281.0281.02-
15 may 202481.1581.1581.1581.1581.15-
14 may 202480.5780.5780.5780.5780.57-
13 may 202480.3180.3180.3180.3180.31-
10 may 202480.5180.5180.5180.5180.51-
09 may 202480.3280.3280.3280.3280.32-
08 may 202479.6479.6479.6479.6479.64-
07 may 202479.4979.4979.4979.4979.49-
06 may 202479.2279.2279.2279.2279.22-
03 may 202478.5778.5778.5778.5778.57-
02 may 202478.1678.1678.1678.1678.16-
01 may 202477.8077.8077.8077.8077.80-
30 abr 202477.8177.8177.8177.8177.81-
29 abr 202478.6478.6478.6478.6478.64-
26 abr 202478.3378.3378.3378.3378.33-
25 abr 202478.2378.2378.2378.2378.23-
24 abr 202478.4478.4478.4478.4478.44-
23 abr 202478.3878.3878.3878.3878.38-
22 abr 202477.7477.7477.7477.7477.74-
19 abr 202477.0577.0577.0577.0577.05-
18 abr 202476.6176.6176.6176.6176.61-
17 abr 202476.4576.4576.4576.4576.45-
16 abr 202476.4776.4776.4776.4776.47-
15 abr 202476.6976.6976.6976.6976.69-
12 abr 202477.0577.0577.0577.0577.05-
11 abr 202478.0478.0478.0478.0478.04-
10 abr 202478.2278.2278.2278.2278.22-
09 abr 202479.2479.2479.2479.2479.24-
08 abr 202479.1079.1079.1079.1079.10-
05 abr 202479.0479.0479.0479.0479.04-
04 abr 202478.4478.4478.4478.4478.44-
03 abr 202479.1979.1979.1979.1979.19-
02 abr 202479.2179.2179.2179.2179.21-
01 abr 202479.7979.7979.7979.7979.79-
28 mar 202480.1480.1480.1480.1480.14-
27 mar 202479.8779.8779.8779.8779.87-
26 mar 202478.7578.7578.7578.7578.75-
25 mar 202479.1879.1879.1879.1879.18-
22 mar 202479.4279.4279.4279.4279.42-
21 mar 202479.8279.8279.8279.8279.82-
20 mar 202479.2879.2879.2879.2879.28-
19 mar 202478.6878.6878.6878.6878.68-
18 mar 202478.3578.3578.3578.3578.35-
15 mar 202478.1678.1678.1678.1678.16-
14 mar 202478.3978.3978.3978.3978.39-
13 mar 202478.7778.7778.7778.7778.77-
12 mar 202478.6878.6878.6878.6878.68-
11 mar 202478.3678.3678.3678.3678.36-
08 mar 202478.1078.1078.1078.1078.10-
07 mar 202478.2078.2078.2078.2078.20-
06 mar 202477.7377.7377.7377.7377.73-
05 mar 202477.3577.3577.3577.3577.35-
04 mar 202477.5777.5777.5777.5777.57-
01 mar 202477.4377.4377.4377.4377.43-
29 feb 202477.0977.0977.0977.0977.09-
28 feb 202476.8476.8476.8476.8476.84-
27 feb 202476.8776.8776.8776.8776.87-
26 feb 202476.6076.6076.6076.6076.60-
23 feb 202476.9376.9376.9376.9376.93-
22 feb 202476.8676.8676.8676.8676.86-
21 feb 202476.2076.2076.2076.2076.20-
20 feb 202475.7375.7375.7375.7375.73-
16 feb 202475.8775.8775.8775.8775.87-
15 feb 202475.9475.9475.9475.9475.94-
14 feb 202474.9874.9874.9874.9874.98-
13 feb 202474.5174.5174.5174.5174.51-
12 feb 202475.6275.6275.6275.6275.62-
09 feb 202475.2675.2675.2675.2675.26-
08 feb 202475.1775.1775.1775.1775.17-
07 feb 202475.1375.1375.1375.1375.13-
06 feb 202474.8174.8174.8174.8174.81-
05 feb 202474.4974.4974.4974.4974.49-
02 feb 202475.1875.1875.1875.1875.18-
01 feb 202474.8574.8574.8574.8574.85-
31 ene 202474.2374.2374.2374.2374.23-
30 ene 202475.1675.1675.1675.1675.16-
29 ene 202474.9474.9474.9474.9474.94-
26 ene 202474.6274.6274.6274.6274.62-
25 ene 202474.4874.4874.4874.4874.48-
24 ene 202473.9773.9773.9773.9773.97-
*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...