JPMorgan U.S. Applied Data Sci Val I (JPIVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 07 may 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 06 may 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 03 may 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 02 may 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 01 may 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 30 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 29 abr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 26 abr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 25 abr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 24 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 23 abr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 22 abr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 19 abr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 18 abr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 17 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 16 abr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 15 abr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 12 abr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 11 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 10 abr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 09 abr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 08 abr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 05 abr 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 04 abr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 03 abr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 02 abr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 01 abr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 28 mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 27 mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 26 mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 25 mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 22 mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 21 mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 20 mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 19 mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 18 mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 15 mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 14 mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 13 mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 12 mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 11 mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 08 mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 07 mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 06 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 05 mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 04 mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 01 mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 29 feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 28 feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 27 feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 26 feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 23 feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 22 feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 21 feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 20 feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 16 feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 15 feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 14 feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 13 feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 12 feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 09 feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 08 feb 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 07 feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 06 feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 05 feb 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 02 feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 01 feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 31 ene 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 30 ene 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 29 ene 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 26 ene 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 25 ene 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 24 ene 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 23 ene 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 22 ene 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 19 ene 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 18 ene 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 17 ene 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 16 ene 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 12 ene 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 11 ene 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 10 ene 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 09 ene 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 08 ene 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 05 ene 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 04 ene 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 03 ene 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 02 ene 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 29 dic 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 28 dic 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 27 dic 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 26 dic 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 22 dic 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 21 dic 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 20 dic 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 20 dic 2023 | 0.166 Dividendo | |||||
| 19 dic 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 27.98 | - |
| 18 dic 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.80 | - |
| *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.