U.S. markets open in 5 hours 13 minutes
F S&P 500
5,437.75 +0.25 (+0.00%) F Dow Jones
38,589.00 -16.00 (-0.04%) F Nasdaq
19,718.50 +33.00 (+0.17%) E-mini Russell 2000 Index Futur
2,029.80 +0.80 (+0.04%) Petróleo
78.55 +0.10 (+0.13%) Oro
2,332.60 -16.50 (-0.70%)
JPMorgan Large Cap Value R5 (JLVRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 13 jun 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 12 jun 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 11 jun 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 10 jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 07 jun 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 06 jun 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 05 jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 04 jun 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 03 jun 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 31 may 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 30 may 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 29 may 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 28 may 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 24 may 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 23 may 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 22 may 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 21 may 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 20 may 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 17 may 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 16 may 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 15 may 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 14 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 13 may 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 10 may 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 09 may 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 08 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 07 may 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 06 may 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 03 may 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 02 may 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 01 may 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 30 abr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 29 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 26 abr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 25 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 24 abr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 23 abr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 22 abr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 19 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 18 abr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 17 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 16 abr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 15 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 12 abr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 11 abr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 10 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 09 abr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 08 abr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 05 abr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 04 abr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 03 abr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 02 abr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 01 abr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 28 mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 27 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 26 mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 25 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 22 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 21 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 20 mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 19 mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 18 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 15 mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 14 mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 13 mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 12 mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 11 mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 08 mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 07 mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 06 mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 05 mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 04 mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 01 mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 29 feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 28 feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 27 feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 26 feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 23 feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 22 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 21 feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 20 feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 16 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 15 feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 14 feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 13 feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 12 feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 09 feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 08 feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 07 feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 06 feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 05 feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 02 feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 01 feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 31 ene 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 30 ene 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 29 ene 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 26 ene 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 25 ene 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 24 ene 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| *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.