James Micro Cap (JMCRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 25 abr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 24 abr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 23 abr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 22 abr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 19 abr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 18 abr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 17 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 16 abr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 15 abr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 12 abr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 11 abr 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 10 abr 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 09 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 08 abr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 05 abr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 04 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 03 abr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 02 abr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 01 abr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 28 mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 27 mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 26 mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 25 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 22 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 21 mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 20 mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 19 mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 18 mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 15 mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 14 mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 13 mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 12 mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 11 mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 08 mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 07 mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 06 mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 05 mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 04 mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 01 mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 29 feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 28 feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 27 feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 26 feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 23 feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 22 feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 21 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 20 feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 16 feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 15 feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 14 feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 13 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 12 feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 09 feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 08 feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 07 feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 06 feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 05 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 02 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 01 feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 31 ene 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 30 ene 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 29 ene 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 26 ene 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 25 ene 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 24 ene 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 23 ene 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 22 ene 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 19 ene 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 18 ene 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 17 ene 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 16 ene 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 12 ene 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 11 ene 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 10 ene 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 09 ene 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 08 ene 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 05 ene 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 04 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 03 ene 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 02 ene 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 29 dic 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 28 dic 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 28 dic 2023 | 0.129 Dividendo | |||||
| 27 dic 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.80 | - |
| 26 dic 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.75 | - |
| 22 dic 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 20.51 | - |
| 21 dic 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.43 | - |
| 20 dic 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.15 | - |
| 19 dic 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 20.34 | - |
| 18 dic 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 19.95 | - |
| 15 dic 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 19.97 | - |
| 14 dic 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.00 | - |
| 13 dic 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.49 | - |
| 12 dic 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.96 | - |
| 11 dic 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 18.99 | - |
| 08 dic 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 18.91 | - |
| 07 dic 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.80 | - |
| 06 dic 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.53 | - |
| 05 dic 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.63 | - |
| *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.