U.S. markets closed

JPMorgan Mid Cap Growth R2 (JMGZX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
43.98-0.12 (-0.27%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 2024------
27 jun 202444.1044.1044.1044.1044.10-
26 jun 202443.8943.8943.8943.8943.89-
25 jun 202444.0044.0044.0044.0044.00-
24 jun 202443.9743.9743.9743.9743.97-
21 jun 202444.0544.0544.0544.0544.05-
20 jun 202443.8143.8143.8143.8143.81-
18 jun 202444.1444.1444.1444.1444.14-
17 jun 202443.8943.8943.8943.8943.89-
14 jun 202443.5243.5243.5243.5243.52-
13 jun 202443.8743.8743.8743.8743.87-
12 jun 202444.1044.1044.1044.1044.10-
11 jun 202443.4543.4543.4543.4543.45-
10 jun 202443.4443.4443.4443.4443.44-
07 jun 202443.0443.0443.0443.0443.04-
06 jun 202443.1843.1843.1843.1843.18-
05 jun 202443.4843.4843.4843.4843.48-
04 jun 202442.7042.7042.7042.7042.70-
03 jun 202442.9042.9042.9042.9042.90-
31 may 202443.2843.2843.2843.2843.28-
30 may 202443.2843.2843.2843.2843.28-
29 may 202443.6443.6443.6443.6443.64-
28 may 202444.0844.0844.0844.0844.08-
24 may 202444.5544.5544.5544.5544.55-
23 may 202444.1244.1244.1244.1244.12-
22 may 202444.5744.5744.5744.5744.57-
21 may 202444.7944.7944.7944.7944.79-
20 may 202444.9444.9444.9444.9444.94-
17 may 202444.6844.6844.6844.6844.68-
16 may 202444.6444.6444.6444.6444.64-
15 may 202444.9344.9344.9344.9344.93-
14 may 202444.1944.1944.1944.1944.19-
13 may 202443.9243.9243.9243.9243.92-
10 may 202444.1544.1544.1544.1544.15-
09 may 202444.0244.0244.0244.0244.02-
08 may 202443.6943.6943.6943.6943.69-
07 may 202443.9843.9843.9843.9843.98-
06 may 202444.1744.1744.1744.1744.17-
03 may 202443.4743.4743.4743.4743.47-
02 may 202443.1843.1843.1843.1843.18-
01 may 202443.0143.0143.0143.0143.01-
30 abr 202443.0543.0543.0543.0543.05-
29 abr 202443.9143.9143.9143.9143.91-
26 abr 202443.7943.7943.7943.7943.79-
25 abr 202443.5343.5343.5343.5343.53-
24 abr 202443.5743.5743.5743.5743.57-
23 abr 202443.4343.4343.4343.4343.43-
22 abr 202442.6242.6242.6242.6242.62-
19 abr 202442.2642.2642.2642.2642.26-
18 abr 202442.7042.7042.7042.7042.70-
17 abr 202442.8942.8942.8942.8942.89-
16 abr 202443.2943.2943.2943.2943.29-
15 abr 202443.3743.3743.3743.3743.37-
12 abr 202444.0944.0944.0944.0944.09-
11 abr 202444.9844.9844.9844.9844.98-
10 abr 202444.7644.7644.7644.7644.76-
09 abr 202445.2645.2645.2645.2645.26-
08 abr 202445.2345.2345.2345.2345.23-
05 abr 202445.1445.1445.1445.1445.14-
04 abr 202444.4844.4844.4844.4844.48-
03 abr 202445.1145.1145.1145.1145.11-
02 abr 202444.9744.9744.9744.9744.97-
01 abr 202445.4845.4845.4845.4845.48-
28 mar 202445.7045.7045.7045.7045.70-
27 mar 202445.7145.7145.7145.7145.71-
26 mar 202445.4245.4245.4245.4245.42-
25 mar 202445.2545.2545.2545.2545.25-
22 mar 202445.3245.3245.3245.3245.32-
21 mar 202445.6045.6045.6045.6045.60-
20 mar 202445.1645.1645.1645.1645.16-
19 mar 202444.6144.6144.6144.6144.61-
18 mar 202444.3344.3344.3344.3344.33-
15 mar 202444.2444.2444.2444.2444.24-
14 mar 202444.5344.5344.5344.5344.53-
13 mar 202444.8344.8344.8344.8344.83-
12 mar 202444.8444.8444.8444.8444.84-
11 mar 202444.4044.4044.4044.4044.40-
08 mar 202444.6744.6744.6744.6744.67-
07 mar 202445.1745.1745.1745.1745.17-
06 mar 202444.7544.7544.7544.7544.75-
05 mar 202444.3044.3044.3044.3044.30-
04 mar 202445.0245.0245.0245.0245.02-
01 mar 202444.9744.9744.9744.9744.97-
29 feb 202444.6144.6144.6144.6144.61-
28 feb 202444.3844.3844.3844.3844.38-
27 feb 202444.4344.4344.4344.4344.43-
26 feb 202444.2844.2844.2844.2844.28-
23 feb 202444.0644.0644.0644.0644.06-
22 feb 202443.9743.9743.9743.9743.97-
21 feb 202442.9742.9742.9742.9742.97-
20 feb 202443.2543.2543.2543.2543.25-
16 feb 202443.7143.7143.7143.7143.71-
15 feb 202443.8743.8743.8743.8743.87-
14 feb 202443.6943.6943.6943.6943.69-
13 feb 202442.8842.8842.8842.8842.88-
12 feb 202443.6143.6143.6143.6143.61-
09 feb 202443.7743.7743.7743.7743.77-
08 feb 202443.4743.4743.4743.4743.47-
07 feb 202442.9442.9442.9442.9442.94-
06 feb 202442.6342.6342.6342.6342.63-
*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...