U.S. markets open in 3 hours 46 minutes
F S&P 500
5,569.50 +0.75 (+0.01%) F Dow Jones
39,728.00 +40.00 (+0.10%) F Nasdaq
20,261.75 +6.50 (+0.03%) E-mini Russell 2000 Index Futur
2,056.30 +1.30 (+0.06%) Petróleo
82.79 -0.02 (-0.02%) Oro
2,352.00 +18.60 (+0.80%)
JPMorgan Mid Cap Equity R5 (JMEEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 01 jul 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 28 jun 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 27 jun 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 26 jun 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 25 jun 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 24 jun 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 21 jun 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 20 jun 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 18 jun 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 17 jun 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 14 jun 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 13 jun 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 12 jun 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 11 jun 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 10 jun 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 07 jun 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 06 jun 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 05 jun 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 04 jun 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 03 jun 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 31 may 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 30 may 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 29 may 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 28 may 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| 24 may 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| 23 may 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 22 may 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 21 may 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 20 may 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 17 may 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 16 may 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 15 may 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 14 may 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 13 may 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 10 may 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 09 may 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 08 may 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 07 may 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 06 may 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 03 may 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 02 may 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 01 may 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 30 abr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 29 abr 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 26 abr 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 25 abr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 24 abr 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 23 abr 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 22 abr 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 19 abr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 18 abr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 17 abr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 16 abr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 15 abr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 12 abr 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 11 abr 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 10 abr 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 09 abr 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 08 abr 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 05 abr 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 04 abr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 03 abr 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 02 abr 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 01 abr 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 28 mar 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 27 mar 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 26 mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 25 mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 22 mar 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 21 mar 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 20 mar 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| 19 mar 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 18 mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 15 mar 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 14 mar 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 13 mar 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 12 mar 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 11 mar 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 08 mar 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 07 mar 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 06 mar 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 05 mar 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 04 mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 01 mar 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 29 feb 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 28 feb 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 27 feb 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 26 feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 23 feb 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 22 feb 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 21 feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 20 feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 16 feb 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 15 feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 14 feb 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 13 feb 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 12 feb 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 09 feb 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 08 feb 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| *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.