JPMorgan Large Cap Growth R3 (JLGPX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| 27 jun 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
| 26 jun 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
| 25 jun 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 24 jun 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
| 21 jun 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
| 20 jun 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
| 18 jun 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
| 17 jun 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
| 14 jun 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 13 jun 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| 12 jun 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 11 jun 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| 10 jun 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 07 jun 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 06 jun 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 05 jun 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
| 04 jun 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 03 jun 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 31 may 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 30 may 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 29 may 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 28 may 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| 24 may 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 23 may 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| 22 may 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| 21 may 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| 20 may 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 17 may 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 16 may 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 15 may 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 14 may 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 13 may 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 10 may 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 09 may 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 08 may 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 07 may 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 06 may 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 03 may 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 02 may 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 01 may 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 30 abr 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 29 abr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 26 abr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 25 abr 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| 24 abr 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 23 abr 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 22 abr 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 19 abr 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 18 abr 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 17 abr 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 16 abr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 15 abr 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 12 abr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 11 abr 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 10 abr 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 09 abr 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 08 abr 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
| 05 abr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 04 abr 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
| 03 abr 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 02 abr 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 01 abr 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 28 mar 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 27 mar 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 26 mar 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| 25 mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 22 mar 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| 21 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 20 mar 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 19 mar 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 18 mar 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 15 mar 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 14 mar 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 13 mar 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 12 mar 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 11 mar 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 08 mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 07 mar 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 06 mar 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 05 mar 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 04 mar 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 01 mar 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 29 feb 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 28 feb 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 27 feb 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 26 feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 23 feb 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 22 feb 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 21 feb 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 20 feb 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 16 feb 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 15 feb 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 14 feb 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| 13 feb 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 12 feb 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 09 feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 08 feb 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 07 feb 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 06 feb 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| *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.