Janus Henderson Group plc (JHG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 32.88 | 32.95 | 32.64 | 32.65 | 32.65 | 697,100 |
| 10 may 2024 | 0.39 Dividendo | |||||
| 09 may 2024 | 32.95 | 33.39 | 32.91 | 33.09 | 32.70 | 800,500 |
| 08 may 2024 | 32.82 | 32.97 | 32.70 | 32.90 | 32.51 | 652,000 |
| 07 may 2024 | 33.12 | 33.47 | 33.03 | 33.03 | 32.64 | 1,141,100 |
| 06 may 2024 | 33.02 | 33.31 | 32.67 | 33.03 | 32.64 | 1,073,300 |
| 03 may 2024 | 32.58 | 33.10 | 32.41 | 32.55 | 32.17 | 1,092,800 |
| 02 may 2024 | 31.09 | 32.61 | 31.03 | 31.96 | 31.58 | 1,569,700 |
| 01 may 2024 | 31.13 | 31.51 | 30.83 | 31.16 | 30.79 | 1,422,400 |
| 30 abr 2024 | 31.24 | 31.48 | 31.12 | 31.22 | 30.85 | 1,019,300 |
| 29 abr 2024 | 31.76 | 31.95 | 31.42 | 31.51 | 31.14 | 1,150,100 |
| 26 abr 2024 | 31.40 | 31.83 | 31.26 | 31.69 | 31.32 | 1,088,200 |
| 25 abr 2024 | 31.25 | 31.40 | 30.87 | 31.28 | 30.91 | 751,700 |
| 24 abr 2024 | 31.76 | 31.76 | 31.23 | 31.62 | 31.25 | 888,000 |
| 23 abr 2024 | 31.33 | 32.00 | 31.22 | 31.84 | 31.46 | 1,002,600 |
| 22 abr 2024 | 30.92 | 31.25 | 30.50 | 31.24 | 30.87 | 1,057,000 |
| 19 abr 2024 | 30.40 | 30.84 | 30.35 | 30.68 | 30.32 | 1,016,000 |
| 18 abr 2024 | 30.77 | 30.93 | 30.39 | 30.47 | 30.11 | 975,600 |
| 17 abr 2024 | 31.24 | 31.31 | 30.73 | 30.74 | 30.38 | 654,500 |
| 16 abr 2024 | 30.99 | 31.13 | 30.65 | 30.82 | 30.46 | 1,194,000 |
| 15 abr 2024 | 31.95 | 32.06 | 30.96 | 31.20 | 30.83 | 712,200 |
| 12 abr 2024 | 31.88 | 32.12 | 31.43 | 31.73 | 31.36 | 675,900 |
| 11 abr 2024 | 32.33 | 32.40 | 31.93 | 32.09 | 31.71 | 801,100 |
| 10 abr 2024 | 32.60 | 32.60 | 31.97 | 32.15 | 31.77 | 901,000 |
| 09 abr 2024 | 33.06 | 33.25 | 32.81 | 33.17 | 32.78 | 705,800 |
| 08 abr 2024 | 32.78 | 32.97 | 32.57 | 32.93 | 32.54 | 537,500 |
| 05 abr 2024 | 32.24 | 32.82 | 32.03 | 32.51 | 32.13 | 917,100 |
| 04 abr 2024 | 32.74 | 32.97 | 32.14 | 32.28 | 31.90 | 1,039,100 |
| 03 abr 2024 | 31.75 | 32.54 | 31.69 | 32.39 | 32.01 | 1,461,200 |
| 02 abr 2024 | 32.20 | 32.28 | 31.77 | 31.84 | 31.46 | 1,606,600 |
| 01 abr 2024 | 32.80 | 32.80 | 32.36 | 32.37 | 31.99 | 890,000 |
| 28 mar 2024 | 33.00 | 33.22 | 32.83 | 32.89 | 32.50 | 1,992,000 |
| 27 mar 2024 | 32.40 | 32.98 | 32.35 | 32.98 | 32.59 | 1,880,100 |
| 26 mar 2024 | 32.56 | 32.68 | 32.06 | 32.18 | 31.80 | 1,276,100 |
| 25 mar 2024 | 32.49 | 32.58 | 32.13 | 32.38 | 32.00 | 1,055,400 |
| 22 mar 2024 | 32.25 | 32.78 | 32.01 | 32.50 | 32.12 | 1,863,800 |
| 21 mar 2024 | 32.11 | 32.60 | 32.03 | 32.29 | 31.91 | 776,000 |
| 20 mar 2024 | 30.96 | 31.94 | 30.93 | 31.85 | 31.47 | 957,900 |
| 19 mar 2024 | 31.01 | 31.39 | 30.94 | 31.01 | 30.64 | 966,200 |
| 18 mar 2024 | 31.25 | 31.29 | 30.95 | 31.19 | 30.82 | 969,100 |
| 15 mar 2024 | 31.06 | 31.50 | 31.06 | 31.15 | 30.78 | 3,220,600 |
| 14 mar 2024 | 31.74 | 31.75 | 31.07 | 31.31 | 30.94 | 897,100 |
| 13 mar 2024 | 31.67 | 31.92 | 31.57 | 31.82 | 31.44 | 773,800 |
| 12 mar 2024 | 31.82 | 31.91 | 31.55 | 31.73 | 31.36 | 594,700 |
| 11 mar 2024 | 31.92 | 32.02 | 31.66 | 31.74 | 31.37 | 771,700 |
| 08 mar 2024 | 32.31 | 32.57 | 32.06 | 32.06 | 31.68 | 843,500 |
| 07 mar 2024 | 32.69 | 32.76 | 32.11 | 32.13 | 31.75 | 912,400 |
| 06 mar 2024 | 32.44 | 32.46 | 31.99 | 32.42 | 32.04 | 959,000 |
| 05 mar 2024 | 31.81 | 32.30 | 31.81 | 32.09 | 31.71 | 1,560,000 |
| 04 mar 2024 | 31.81 | 32.48 | 31.73 | 31.94 | 31.56 | 1,570,500 |
| 01 mar 2024 | 31.03 | 31.55 | 30.76 | 31.55 | 31.18 | 1,064,300 |
| 29 feb 2024 | 31.10 | 31.35 | 30.85 | 31.16 | 30.79 | 1,752,500 |
| 28 feb 2024 | 30.92 | 31.29 | 30.72 | 30.84 | 30.48 | 2,387,100 |
| 27 feb 2024 | 31.03 | 31.16 | 30.95 | 31.06 | 30.69 | 763,300 |
| 26 feb 2024 | 31.19 | 31.35 | 30.87 | 30.98 | 30.61 | 750,200 |
| 23 feb 2024 | 31.36 | 31.52 | 31.23 | 31.33 | 30.96 | 784,400 |
| 22 feb 2024 | 31.24 | 31.62 | 30.90 | 31.35 | 30.98 | 896,000 |
| 21 feb 2024 | 30.93 | 31.10 | 30.71 | 30.97 | 30.60 | 1,759,600 |
| 20 feb 2024 | 30.15 | 31.04 | 30.01 | 31.00 | 30.63 | 1,659,000 |
| 16 feb 2024 | 30.87 | 30.98 | 30.45 | 30.47 | 30.11 | 1,372,700 |
| 15 feb 2024 | 30.43 | 31.09 | 30.31 | 30.97 | 30.60 | 1,250,900 |
| 14 feb 2024 | 30.37 | 30.64 | 30.01 | 30.33 | 29.97 | 1,258,900 |
| 13 feb 2024 | 30.06 | 30.33 | 29.64 | 30.06 | 29.71 | 1,399,100 |
| 12 feb 2024 | 30.37 | 31.16 | 30.37 | 30.85 | 30.49 | 990,600 |
| 09 feb 2024 | 30.20 | 30.43 | 30.09 | 30.31 | 29.95 | 869,700 |
| 09 feb 2024 | 0.39 Dividendo | |||||
| 08 feb 2024 | 30.69 | 31.03 | 30.55 | 30.57 | 29.82 | 1,023,900 |
| 07 feb 2024 | 30.35 | 31.02 | 30.04 | 30.74 | 29.99 | 1,480,200 |
| 06 feb 2024 | 29.91 | 30.46 | 29.91 | 30.35 | 29.61 | 1,188,300 |
| 05 feb 2024 | 29.82 | 30.11 | 29.50 | 29.87 | 29.14 | 1,572,600 |
| 02 feb 2024 | 30.02 | 30.32 | 29.72 | 30.08 | 29.35 | 1,724,600 |
| 01 feb 2024 | 30.30 | 31.23 | 29.07 | 30.03 | 29.30 | 2,255,200 |
| 31 ene 2024 | 29.21 | 29.33 | 28.52 | 28.76 | 28.06 | 1,846,700 |
| 30 ene 2024 | 29.27 | 29.38 | 29.16 | 29.24 | 28.53 | 823,600 |
| 29 ene 2024 | 29.27 | 29.44 | 29.06 | 29.35 | 28.63 | 798,400 |
| 26 ene 2024 | 29.33 | 29.46 | 29.14 | 29.31 | 28.60 | 601,400 |
| 25 ene 2024 | 29.33 | 29.45 | 29.11 | 29.24 | 28.53 | 769,000 |
| 24 ene 2024 | 29.43 | 29.47 | 29.00 | 29.03 | 28.32 | 764,900 |
| 23 ene 2024 | 29.70 | 29.70 | 29.08 | 29.09 | 28.38 | 729,700 |
| 22 ene 2024 | 29.62 | 29.95 | 29.60 | 29.69 | 28.97 | 775,200 |
| 19 ene 2024 | 28.88 | 29.47 | 28.65 | 29.46 | 28.74 | 521,400 |
| 18 ene 2024 | 28.74 | 28.81 | 28.23 | 28.69 | 27.99 | 728,600 |
| 17 ene 2024 | 28.32 | 28.57 | 28.19 | 28.51 | 27.81 | 1,056,400 |
| 16 ene 2024 | 28.93 | 29.15 | 28.60 | 28.79 | 28.09 | 807,200 |
| 12 ene 2024 | 29.28 | 29.46 | 29.08 | 29.16 | 28.45 | 568,100 |
| 11 ene 2024 | 29.22 | 29.48 | 28.91 | 29.05 | 28.34 | 683,900 |
| 10 ene 2024 | 29.25 | 29.48 | 29.01 | 29.23 | 28.52 | 604,800 |
| 09 ene 2024 | 29.10 | 29.26 | 28.95 | 29.20 | 28.49 | 700,900 |
| 08 ene 2024 | 29.10 | 29.39 | 28.87 | 29.33 | 28.61 | 578,900 |
| 05 ene 2024 | 28.63 | 29.27 | 28.59 | 29.05 | 28.34 | 1,274,400 |
| 04 ene 2024 | 29.07 | 29.57 | 29.04 | 29.05 | 28.34 | 1,332,300 |
| 03 ene 2024 | 29.67 | 29.67 | 29.13 | 29.19 | 28.48 | 912,100 |
| 02 ene 2024 | 29.81 | 30.09 | 29.68 | 29.95 | 29.22 | 624,400 |
| 29 dic 2023 | 30.28 | 30.46 | 30.13 | 30.15 | 29.41 | 706,500 |
| 28 dic 2023 | 30.31 | 30.49 | 30.31 | 30.37 | 29.63 | 552,400 |
| 27 dic 2023 | 30.44 | 30.56 | 30.21 | 30.46 | 29.72 | 417,100 |
| 26 dic 2023 | 30.20 | 30.38 | 30.03 | 30.24 | 29.50 | 585,800 |
| 22 dic 2023 | 30.30 | 30.32 | 29.98 | 30.10 | 29.37 | 610,000 |
| 21 dic 2023 | 30.20 | 30.23 | 29.68 | 30.06 | 29.33 | 695,300 |
| 20 dic 2023 | 30.19 | 30.63 | 29.95 | 29.95 | 29.22 | 959,100 |
| *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.