U.S. markets open in 5 hours 3 minutes
F S&P 500
5,594.75 +4.50 (+0.08%) F Dow Jones
39,647.00 +11.00 (+0.03%) F Nasdaq
20,448.75 +37.25 (+0.18%) E-mini Russell 2000 Index Futur
2,052.00 -1.10 (-0.05%) Petróleo
84.13 +0.25 (+0.30%) Oro
2,375.60 +6.20 (+0.26%)
JPMorgan U.S. GARP Equity R2 (JIGZX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 02 jul 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
| 01 jul 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
| 28 jun 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
| 27 jun 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
| 26 jun 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| 25 jun 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| 24 jun 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 21 jun 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
| 20 jun 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| 18 jun 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 17 jun 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 14 jun 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| 13 jun 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 12 jun 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| 11 jun 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
| 10 jun 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
| 07 jun 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
| 06 jun 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
| 05 jun 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| 04 jun 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
| 03 jun 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 31 may 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
| 30 may 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
| 29 may 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 28 may 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
| 24 may 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 23 may 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| 22 may 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
| 21 may 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 20 may 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
| 17 may 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| 16 may 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 15 may 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
| 14 may 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 13 may 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| 10 may 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| 09 may 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
| 08 may 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 07 may 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
| 06 may 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 03 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 02 may 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| 01 may 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 30 abr 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 29 abr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 26 abr 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
| 25 abr 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 24 abr 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 23 abr 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 22 abr 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 19 abr 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 18 abr 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
| 17 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 16 abr 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| 15 abr 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 12 abr 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
| 11 abr 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| 10 abr 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
| 09 abr 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 08 abr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 05 abr 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
| 04 abr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 03 abr 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
| 02 abr 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
| 01 abr 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
| 28 mar 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
| 27 mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
| 26 mar 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| 25 mar 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
| 22 mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
| 21 mar 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
| 20 mar 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
| 19 mar 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
| 18 mar 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
| 15 mar 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
| 14 mar 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| 13 mar 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| 12 mar 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
| 11 mar 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 08 mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 07 mar 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
| 06 mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 05 mar 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| 04 mar 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 01 mar 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 29 feb 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
| 28 feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 27 feb 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 26 feb 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 23 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 22 feb 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 21 feb 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 20 feb 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 16 feb 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 15 feb 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
| 14 feb 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 13 feb 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 12 feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 09 feb 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
| *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.