U.S. markets open in 1 hour 9 minutes
F S&P 500
5,564.00 +18.00 (+0.32%) F Dow Jones
39,557.00 +7.00 (+0.02%) F Nasdaq
20,126.25 +86.75 (+0.43%) E-mini Russell 2000 Index Futur
2,076.50 +16.40 (+0.80%) Petróleo
82.09 +0.35 (+0.43%) Oro
2,344.80 +8.20 (+0.35%)
JPMorgan US Equity C (JUECX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 26 jun 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 25 jun 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 24 jun 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 21 jun 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 20 jun 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 18 jun 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 17 jun 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 14 jun 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 13 jun 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 12 jun 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 11 jun 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 10 jun 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 07 jun 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 06 jun 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 05 jun 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 04 jun 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 03 jun 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 31 may 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 30 may 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 29 may 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 28 may 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 24 may 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 23 may 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 22 may 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 21 may 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 20 may 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 17 may 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 16 may 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 15 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 14 may 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 13 may 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 10 may 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 09 may 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 08 may 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 07 may 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 06 may 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 03 may 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 02 may 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 01 may 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 30 abr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 29 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 26 abr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 25 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 24 abr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 23 abr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 22 abr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 19 abr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 18 abr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 17 abr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 16 abr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 15 abr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 12 abr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 11 abr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 10 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 09 abr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 08 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 05 abr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 04 abr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 03 abr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 02 abr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 01 abr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 28 mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 27 mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 26 mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 25 mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 22 mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 21 mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 20 mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 19 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 18 mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 15 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 14 mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 13 mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 12 mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 11 mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 08 mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 07 mar 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 06 mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 05 mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 04 mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 01 mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 29 feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 28 feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 27 feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 26 feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 23 feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 22 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 21 feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 20 feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 16 feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 15 feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 14 feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 13 feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 12 feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 09 feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 08 feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 07 feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 06 feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 05 feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| *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.