U.S. markets open in 7 hours 33 minutes
F S&P 500
5,524.50 +7.50 (+0.14%) F Dow Jones
39,918.00 +74.00 (+0.19%) F Nasdaq
19,806.25 +55.50 (+0.28%) E-mini Russell 2000 Index Futur
2,059.50 +6.70 (+0.33%) Petróleo
81.65 +0.02 (+0.02%) Oro
2,337.90 -6.50 (-0.28%)
JPMorgan US Value R4 (JGRUX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
| 21 jun 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
| 20 jun 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
| 18 jun 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
| 17 jun 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 14 jun 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 13 jun 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 12 jun 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
| 11 jun 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
| 10 jun 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
| 07 jun 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
| 06 jun 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 05 jun 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
| 04 jun 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 03 jun 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
| 31 may 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| 30 may 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| 29 may 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| 28 may 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
| 24 may 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
| 23 may 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
| 22 may 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
| 21 may 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
| 20 may 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
| 17 may 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
| 16 may 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
| 15 may 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
| 14 may 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
| 13 may 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
| 10 may 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
| 09 may 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| 08 may 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 07 may 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
| 06 may 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 03 may 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| 02 may 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| 01 may 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 30 abr 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 29 abr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 26 abr 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| 25 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 24 abr 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 23 abr 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| 22 abr 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| 19 abr 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| 18 abr 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
| 17 abr 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 16 abr 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
| 15 abr 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
| 12 abr 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| 11 abr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 10 abr 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 09 abr 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| 08 abr 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| 05 abr 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 04 abr 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 03 abr 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| 02 abr 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
| 01 abr 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
| 28 mar 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
| 27 mar 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
| 26 mar 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 25 mar 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 22 mar 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
| 21 mar 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
| 20 mar 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 19 mar 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| 18 mar 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| 15 mar 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| 14 mar 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
| 13 mar 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| 12 mar 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| 11 mar 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| 08 mar 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 07 mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 06 mar 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| 05 mar 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| 04 mar 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
| 01 mar 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| 29 feb 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
| 28 feb 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
| 27 feb 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| 26 feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 23 feb 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
| 22 feb 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
| 21 feb 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 20 feb 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
| 16 feb 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| 15 feb 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| 14 feb 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| 13 feb 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
| 12 feb 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| 09 feb 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| 08 feb 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
| 07 feb 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
| 06 feb 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| 05 feb 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
| 02 feb 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
| 01 feb 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
| 31 ene 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
| *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.