JPMorgan Hedged Equity R6 (JHQRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 26 jun 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 25 jun 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 24 jun 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 21 jun 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 20 jun 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 18 jun 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 17 jun 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 14 jun 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 13 jun 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 12 jun 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 11 jun 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 10 jun 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 07 jun 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 06 jun 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 05 jun 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 04 jun 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 03 jun 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 31 may 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 30 may 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 29 may 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 28 may 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 24 may 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 23 may 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 22 may 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 21 may 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 20 may 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 17 may 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 16 may 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 15 may 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 14 may 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 13 may 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 10 may 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 09 may 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 08 may 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 07 may 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 06 may 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 03 may 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 02 may 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 01 may 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 30 abr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 29 abr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 26 abr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 25 abr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 24 abr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 23 abr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 22 abr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 19 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 18 abr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 17 abr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 16 abr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 15 abr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 12 abr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 11 abr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 10 abr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 09 abr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 08 abr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 05 abr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 04 abr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 03 abr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 02 abr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 01 abr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 28 mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 27 mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 26 mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 26 mar 2024 | 0.063 Dividendo | |||||
| 25 mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.91 | - |
| 22 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.90 | - |
| 21 mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.86 | - |
| 20 mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.84 | - |
| 19 mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.81 | - |
| 18 mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.76 | - |
| 15 mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.72 | - |
| 14 mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.75 | - |
| 13 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.74 | - |
| 12 mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.76 | - |
| 11 mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.66 | - |
| 08 mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.69 | - |
| 07 mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.72 | - |
| 06 mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.63 | - |
| 05 mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.60 | - |
| 04 mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.65 | - |
| 01 mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.65 | - |
| 29 feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.61 | - |
| 28 feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.50 | - |
| 27 feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.53 | - |
| 26 feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.48 | - |
| 23 feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.50 | - |
| 22 feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.49 | - |
| 21 feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.21 | - |
| 20 feb 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.15 | - |
| 16 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.23 | - |
| 15 feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.27 | - |
| 14 feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.24 | - |
| 13 feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.07 | - |
| 12 feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.24 | - |
| 09 feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.25 | - |
| 08 feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.19 | - |
| 07 feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.18 | - |
| *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.