U.S. markets open in 3 hours 13 minutes
F S&P 500
5,569.00 +0.25 (+0.00%) F Dow Jones
39,731.00 +43.00 (+0.11%) F Nasdaq
20,263.00 +7.75 (+0.04%) E-mini Russell 2000 Index Futur
2,058.60 +3.60 (+0.18%) Petróleo
82.83 +0.02 (+0.02%) Oro
2,356.00 +22.60 (+0.97%)
JPMorgan Mid Cap Value R6 (JMVYX)
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 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 01 jul 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 28 jun 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 27 jun 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 26 jun 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 25 jun 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 24 jun 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 21 jun 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 20 jun 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 18 jun 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 17 jun 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 14 jun 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 13 jun 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 12 jun 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 11 jun 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 10 jun 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 07 jun 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 06 jun 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 05 jun 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 04 jun 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 03 jun 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 31 may 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 30 may 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 29 may 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 28 may 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 24 may 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 23 may 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 22 may 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 21 may 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 20 may 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 17 may 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 16 may 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 15 may 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 14 may 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 13 may 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 10 may 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 09 may 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 08 may 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 07 may 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 06 may 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 03 may 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 02 may 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 01 may 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 30 abr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 29 abr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 26 abr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 25 abr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 24 abr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 23 abr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 22 abr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 19 abr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 18 abr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 17 abr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 16 abr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 15 abr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 12 abr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 11 abr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 10 abr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 09 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 08 abr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 05 abr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 04 abr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 03 abr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 02 abr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 01 abr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 28 mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 27 mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 26 mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 25 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 22 mar 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 21 mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 20 mar 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 19 mar 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 18 mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 15 mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 14 mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 13 mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 12 mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 11 mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 08 mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 07 mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 06 mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 05 mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 04 mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 01 mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 29 feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 28 feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 27 feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 26 feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 23 feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 22 feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 21 feb 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 20 feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 16 feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 15 feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 14 feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 13 feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 12 feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 09 feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 08 feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| *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.