JPMorgan Large Cap Growth R4 (JLGQX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
| 13 jun 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
| 12 jun 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
| 11 jun 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 10 jun 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
| 07 jun 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
| 06 jun 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 05 jun 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
| 04 jun 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 03 jun 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
| 31 may 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
| 30 may 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
| 29 may 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
| 28 may 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
| 24 may 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
| 23 may 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
| 22 may 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 21 may 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 20 may 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 17 may 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 16 may 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 15 may 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 14 may 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 13 may 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 10 may 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
| 09 may 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| 08 may 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
| 07 may 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| 06 may 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 03 may 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 02 may 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 01 may 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 30 abr 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| 29 abr 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| 26 abr 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| 25 abr 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 24 abr 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 23 abr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 22 abr 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 19 abr 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 18 abr 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 17 abr 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 16 abr 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 15 abr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 12 abr 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
| 11 abr 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 10 abr 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 09 abr 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
| 08 abr 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 05 abr 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| 04 abr 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| 03 abr 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| 02 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 01 abr 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 28 mar 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| 27 mar 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| 26 mar 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 25 mar 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| 22 mar 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
| 21 mar 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 20 mar 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 19 mar 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| 18 mar 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 15 mar 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 14 mar 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
| 13 mar 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 12 mar 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 11 mar 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 08 mar 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 07 mar 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 06 mar 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 05 mar 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 04 mar 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| 01 mar 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
| 29 feb 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 28 feb 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 27 feb 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 26 feb 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 23 feb 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 22 feb 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 21 feb 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 20 feb 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 16 feb 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 15 feb 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 14 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 13 feb 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 12 feb 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 09 feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 08 feb 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 07 feb 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 06 feb 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 05 feb 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 02 feb 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 01 feb 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 31 ene 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 30 ene 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 29 ene 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 26 ene 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 25 ene 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 24 ene 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| *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.