U.S. markets open in 4 hours 8 minutes
F S&P 500
5,522.25 +0.75 (+0.01%) F Dow Jones
39,543.00 +74.00 (+0.19%) F Nasdaq
19,906.50 -20.75 (-0.10%) E-mini Russell 2000 Index Futur
2,071.80 +6.80 (+0.33%) Petróleo
81.88 +0.34 (+0.42%) Oro
2,338.70 -0.90 (-0.04%)
JHancock U.S. Growth R2 (JSGRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 27 jun 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 26 jun 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 25 jun 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 24 jun 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 21 jun 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 20 jun 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 18 jun 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 17 jun 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 14 jun 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 13 jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 12 jun 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 11 jun 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 10 jun 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 07 jun 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 06 jun 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 05 jun 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 04 jun 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 03 jun 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 31 may 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 30 may 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 29 may 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 28 may 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 24 may 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 23 may 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 22 may 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 21 may 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 20 may 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 17 may 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 16 may 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 15 may 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 14 may 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 13 may 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 10 may 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 09 may 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 08 may 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 07 may 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 06 may 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 03 may 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 02 may 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 01 may 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 30 abr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 29 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 26 abr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 25 abr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 24 abr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 23 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 22 abr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 19 abr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 18 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 17 abr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 16 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 15 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 12 abr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 11 abr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 10 abr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 09 abr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 08 abr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 05 abr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 04 abr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 03 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 02 abr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 01 abr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 28 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 27 mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 26 mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 25 mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 22 mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 21 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 20 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 19 mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 18 mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 15 mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 14 mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 13 mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 12 mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 11 mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 08 mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 07 mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 06 mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 05 mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 04 mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 01 mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 29 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 28 feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 27 feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 26 feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 23 feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 22 feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 21 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 20 feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 16 feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 15 feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 14 feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 13 feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 12 feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 09 feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 08 feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 07 feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 06 feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| *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.