U.S. markets open in 1 hour 27 minutes
F S&P 500
5,590.75 +0.50 (+0.01%) F Dow Jones
39,622.00 -14.00 (-0.04%) F Nasdaq
20,434.50 +23.00 (+0.11%) E-mini Russell 2000 Index Futur
2,048.70 -4.40 (-0.21%) Petróleo
83.94 +0.06 (+0.07%) Oro
2,372.70 +3.30 (+0.14%)
Janus Henderson Research R (JRARX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 02 jul 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| 01 jul 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 28 jun 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 27 jun 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
| 26 jun 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
| 25 jun 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
| 24 jun 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 21 jun 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| 20 jun 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 18 jun 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
| 17 jun 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
| 14 jun 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
| 13 jun 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 12 jun 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| 11 jun 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
| 10 jun 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 07 jun 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
| 06 jun 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
| 05 jun 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
| 04 jun 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| 03 jun 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
| 31 may 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 30 may 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 29 may 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
| 28 may 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 24 may 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| 23 may 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
| 22 may 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
| 21 may 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
| 20 may 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 17 may 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| 16 may 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
| 15 may 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| 14 may 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 13 may 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
| 10 may 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
| 09 may 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| 08 may 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
| 07 may 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
| 06 may 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 03 may 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
| 02 may 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 01 may 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| 30 abr 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 29 abr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 26 abr 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
| 25 abr 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 24 abr 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| 23 abr 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 22 abr 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| 19 abr 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
| 18 abr 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 17 abr 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
| 16 abr 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
| 15 abr 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 12 abr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 11 abr 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
| 10 abr 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| 09 abr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| 08 abr 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
| 05 abr 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
| 04 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 03 abr 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
| 02 abr 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
| 01 abr 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
| 28 mar 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| 27 mar 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 26 mar 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
| 25 mar 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
| 22 mar 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| 21 mar 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| 20 mar 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| 19 mar 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 18 mar 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
| 15 mar 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| 14 mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 13 mar 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| 12 mar 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
| 11 mar 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| 08 mar 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
| 07 mar 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
| 06 mar 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
| 05 mar 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| 04 mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 01 mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
| 29 feb 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
| 28 feb 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
| 27 feb 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 26 feb 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
| 23 feb 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 22 feb 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
| 21 feb 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 20 feb 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 16 feb 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| 15 feb 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
| 14 feb 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
| 13 feb 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| 12 feb 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 09 feb 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| *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.