U.S. markets closed
F S&P 500
5,367.00 -4.25 (-0.08%) F Dow Jones
38,883.00 -46.00 (-0.12%) F Nasdaq
19,086.25 -23.50 (-0.12%) E-mini Russell 2000 Index Futur
2,033.40 -2.50 (-0.12%) Petróleo
78.07 +0.33 (+0.42%) Oro
2,326.90 -0.10 (-0.00%)
JPMorgan Hedged Equity I (JHEQX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:45PM EDT
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 06 jun 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 05 jun 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 04 jun 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 03 jun 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 31 may 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 30 may 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 29 may 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 28 may 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 24 may 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 23 may 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 22 may 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 21 may 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 20 may 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 17 may 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 16 may 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 15 may 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 14 may 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 13 may 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 10 may 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 09 may 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 08 may 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 07 may 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 06 may 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 03 may 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 02 may 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 01 may 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 30 abr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 29 abr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 26 abr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 25 abr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 24 abr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 23 abr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 22 abr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 19 abr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 18 abr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 17 abr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 16 abr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 15 abr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 12 abr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 11 abr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 10 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 09 abr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 08 abr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 05 abr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 04 abr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 03 abr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 02 abr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 01 abr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 28 mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 27 mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 26 mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 25 mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 22 mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 21 mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 20 mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 19 mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 18 mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 15 mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 14 mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 13 mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 12 mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 11 mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 08 mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 07 mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 06 mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 05 mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 04 mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 01 mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 29 feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 28 feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 27 feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 26 feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 23 feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 22 feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 21 feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 20 feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 16 feb 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 15 feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 14 feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 13 feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 12 feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 09 feb 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 08 feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 07 feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 06 feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 05 feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 02 feb 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 01 feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 31 ene 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 30 ene 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 29 ene 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 26 ene 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 25 ene 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 24 ene 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 23 ene 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 22 ene 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 19 ene 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 18 ene 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| *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.