Jacob Discovery Fund (JMIGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
23 sept 2022 - 23 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | - | - | - | - | - | - |
| 21 sept 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 20 sept 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 19 sept 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 18 sept 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 15 sept 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 14 sept 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 13 sept 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 12 sept 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 11 sept 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 08 sept 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 07 sept 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 06 sept 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 05 sept 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 01 sept 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 31 ago 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 30 ago 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 29 ago 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 28 ago 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 25 ago 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 24 ago 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 23 ago 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 22 ago 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 21 ago 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 18 ago 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 17 ago 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 16 ago 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 15 ago 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 14 ago 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 11 ago 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 10 ago 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 09 ago 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 08 ago 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 07 ago 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 04 ago 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 03 ago 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 02 ago 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 01 ago 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 31 jul 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 28 jul 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 27 jul 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 26 jul 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 25 jul 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 24 jul 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 21 jul 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 20 jul 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 19 jul 2023 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 18 jul 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 17 jul 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 14 jul 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 13 jul 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 12 jul 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 11 jul 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 10 jul 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 07 jul 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 06 jul 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 05 jul 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 03 jul 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 30 jun 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 29 jun 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 28 jun 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 27 jun 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 26 jun 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 23 jun 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 22 jun 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 21 jun 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 20 jun 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 16 jun 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 15 jun 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 14 jun 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 13 jun 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 12 jun 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 09 jun 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 08 jun 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 07 jun 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 06 jun 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 05 jun 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 02 jun 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 01 jun 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 31 may 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 30 may 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 26 may 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 25 may 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 24 may 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 23 may 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 22 may 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 19 may 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 18 may 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 17 may 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 16 may 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 15 may 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 12 may 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 11 may 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 10 may 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 09 may 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 08 may 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 05 may 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 04 may 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 03 may 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 02 may 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
