Janus Henderson Enterprise I (JMGRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
| 03 may 2024 | 137.49 | 137.49 | 137.49 | 137.49 | 137.49 | - |
| 02 may 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
| 01 may 2024 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | - |
| 30 abr 2024 | 136.57 | 136.57 | 136.57 | 136.57 | 136.57 | - |
| 29 abr 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
| 26 abr 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
| 25 abr 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
| 24 abr 2024 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | - |
| 23 abr 2024 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | - |
| 22 abr 2024 | 135.73 | 135.73 | 135.73 | 135.73 | 135.73 | - |
| 19 abr 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
| 18 abr 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | - |
| 17 abr 2024 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | - |
| 16 abr 2024 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | - |
| 15 abr 2024 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | - |
| 12 abr 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
| 11 abr 2024 | 140.23 | 140.23 | 140.23 | 140.23 | 140.23 | - |
| 10 abr 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
| 09 abr 2024 | 142.31 | 142.31 | 142.31 | 142.31 | 142.31 | - |
| 08 abr 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | - |
| 05 abr 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
| 04 abr 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - |
| 03 abr 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | - |
| 02 abr 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
| 01 abr 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| 28 mar 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - |
| 27 mar 2024 | 142.93 | 142.93 | 142.93 | 142.93 | 142.93 | - |
| 26 mar 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
| 25 mar 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
| 22 mar 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
| 21 mar 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 143.03 | - |
| 20 mar 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | - |
| 19 mar 2024 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | - |
| 18 mar 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
| 15 mar 2024 | 139.69 | 139.69 | 139.69 | 139.69 | 139.69 | - |
| 14 mar 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
| 13 mar 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
| 12 mar 2024 | 142.37 | 142.37 | 142.37 | 142.37 | 142.37 | - |
| 11 mar 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
| 08 mar 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
| 07 mar 2024 | 142.69 | 142.69 | 142.69 | 142.69 | 142.69 | - |
| 06 mar 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | - |
| 05 mar 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - |
| 04 mar 2024 | 141.59 | 141.59 | 141.59 | 141.59 | 141.59 | - |
| 01 mar 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | - |
| 29 feb 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
| 28 feb 2024 | 139.88 | 139.88 | 139.88 | 139.88 | 139.88 | - |
| 27 feb 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
| 26 feb 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
| 23 feb 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
| 22 feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 21 feb 2024 | 137.97 | 137.97 | 137.97 | 137.97 | 137.97 | - |
| 20 feb 2024 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | - |
| 16 feb 2024 | 138.57 | 138.57 | 138.57 | 138.57 | 138.57 | - |
| 15 feb 2024 | 139.07 | 139.07 | 139.07 | 139.07 | 139.07 | - |
| 14 feb 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 137.56 | - |
| 13 feb 2024 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
| 12 feb 2024 | 137.27 | 137.27 | 137.27 | 137.27 | 137.27 | - |
| 09 feb 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
| 08 feb 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
| 07 feb 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | - |
| 06 feb 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
| 05 feb 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
| 02 feb 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
| 01 feb 2024 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | - |
| 31 ene 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
| 30 ene 2024 | 134.17 | 134.17 | 134.17 | 134.17 | 134.17 | - |
| 29 ene 2024 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | - |
| 26 ene 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
| 25 ene 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
| 24 ene 2024 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | - |
| 23 ene 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | - |
| 22 ene 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
| 19 ene 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
| 18 ene 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | - |
| 17 ene 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
| 16 ene 2024 | 130.09 | 130.09 | 130.09 | 130.09 | 130.09 | - |
| 12 ene 2024 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | - |
| 11 ene 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | - |
| 10 ene 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
| 09 ene 2024 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | - |
| 08 ene 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
| 05 ene 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
| 04 ene 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
| 03 ene 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 02 ene 2024 | 130.67 | 130.67 | 130.67 | 130.67 | 130.67 | - |
| 29 dic 2023 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | - |
| 28 dic 2023 | 132.39 | 132.39 | 132.39 | 132.39 | 132.39 | - |
| 27 dic 2023 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | - |
| 26 dic 2023 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | - |
| 22 dic 2023 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | - |
| 21 dic 2023 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | - |
| 20 dic 2023 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
| 19 dic 2023 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | - |
| 18 dic 2023 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
| 15 dic 2023 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | - |
| 14 dic 2023 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
| 13 dic 2023 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
| *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.