U.S. markets open in 3 hours 27 minutes
F S&P 500
5,354.75 +26.75 (+0.50%) F Dow Jones
39,816.00 +33.00 (+0.08%) F Nasdaq
18,949.25 +162.50 (+0.87%) E-mini Russell 2000 Index Futur
2,094.30 +5.20 (+0.25%) Petróleo
78.01 +0.44 (+0.57%) Oro
2,364.00 -28.90 (-1.21%)
JPMorgan Mid Cap Growth R6 (JMGMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 21 may 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 20 may 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 17 may 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 16 may 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 15 may 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 14 may 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
| 13 may 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 10 may 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 09 may 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 08 may 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 07 may 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 06 may 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 03 may 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 02 may 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 01 may 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 30 abr 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 29 abr 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 26 abr 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 25 abr 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 24 abr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 23 abr 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 22 abr 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 19 abr 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 18 abr 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 17 abr 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 16 abr 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 15 abr 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| 12 abr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 11 abr 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 10 abr 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| 09 abr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 08 abr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 05 abr 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 04 abr 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| 03 abr 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 02 abr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 01 abr 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 28 mar 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 27 mar 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 26 mar 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| 25 mar 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 22 mar 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 21 mar 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 20 mar 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 19 mar 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 18 mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 15 mar 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 14 mar 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| 13 mar 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 12 mar 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 11 mar 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 08 mar 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| 07 mar 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 06 mar 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 05 mar 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| 04 mar 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| 01 mar 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 29 feb 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 28 feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 27 feb 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 26 feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 23 feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 22 feb 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 21 feb 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| 20 feb 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 16 feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 15 feb 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 14 feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 13 feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 12 feb 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| 09 feb 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 08 feb 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 07 feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 06 feb 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| 05 feb 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 02 feb 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| 01 feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 31 ene 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 30 ene 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 29 ene 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 26 ene 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 25 ene 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 24 ene 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 23 ene 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 22 ene 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 19 ene 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 18 ene 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 17 ene 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 16 ene 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 12 ene 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 11 ene 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 10 ene 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 09 ene 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 08 ene 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 05 ene 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 04 ene 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 03 ene 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 02 ene 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 29 dic 2023 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| *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.