U.S. markets close in 3 hours 1 minute

JPMorgan US Equity R6 (JUEMX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
24.75+0.04 (+0.16%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 2024------
01 jul 202424.7524.7524.7524.7524.75-
28 jun 202424.7124.7124.7124.7124.71-
27 jun 202424.7824.7824.7824.7824.78-
26 jun 202424.7924.7924.7924.7924.79-
25 jun 202424.7824.7824.7824.7824.78-
24 jun 202424.6924.6924.6924.6924.69-
21 jun 202424.7424.7424.7424.7424.74-
20 jun 202424.7924.7924.7924.7924.79-
18 jun 202424.8924.8924.8924.8924.89-
17 jun 202424.8224.8224.8224.8224.82-
14 jun 202424.6324.6324.6324.6324.63-
13 jun 202424.6724.6724.6724.6724.67-
12 jun 202424.6524.6524.6524.6524.65-
11 jun 202424.3624.3624.3624.3624.36-
10 jun 202424.3024.3024.3024.3024.30-
07 jun 202424.1924.1924.1924.1924.19-
06 jun 202424.2324.2324.2324.2324.23-
05 jun 202424.2724.2724.2724.2724.27-
04 jun 202423.9423.9423.9423.9423.94-
03 jun 202423.9223.9223.9223.9223.92-
31 may 202423.7623.7623.7623.7623.76-
30 may 202423.7623.7623.7623.7623.76-
29 may 202423.9223.9223.9223.9223.92-
28 may 202424.1124.1124.1124.1124.11-
24 may 202424.0624.0624.0624.0624.06-
23 may 202423.9123.9123.9123.9123.91-
22 may 202424.0524.0524.0524.0524.05-
21 may 202424.0824.0824.0824.0824.08-
20 may 202424.0624.0624.0624.0624.06-
17 may 202424.0024.0024.0024.0024.00-
16 may 202423.9923.9923.9923.9923.99-
15 may 202424.1124.1124.1124.1124.11-
14 may 202423.8323.8323.8323.8323.83-
13 may 202423.6923.6923.6923.6923.69-
10 may 202423.7223.7223.7223.7223.72-
09 may 202423.6723.6723.6723.6723.67-
08 may 202423.5623.5623.5623.5623.56-
07 may 202423.5523.5523.5523.5523.55-
06 may 202423.5123.5123.5123.5123.51-
03 may 202423.2523.2523.2523.2523.25-
02 may 202422.9522.9522.9522.9522.95-
01 may 202422.7022.7022.7022.7022.70-
30 abr 202422.7622.7622.7622.7622.76-
29 abr 202423.0623.0623.0623.0623.06-
26 abr 202423.0123.0123.0123.0123.01-
25 abr 202422.7722.7722.7722.7722.77-
24 abr 202422.9022.9022.9022.9022.90-
23 abr 202422.9522.9522.9522.9522.95-
22 abr 202422.6622.6622.6622.6622.66-
19 abr 202422.4522.4522.4522.4522.45-
18 abr 202422.6322.6322.6322.6322.63-
17 abr 202422.6922.6922.6922.6922.69-
16 abr 202422.8422.8422.8422.8422.84-
15 abr 202422.8522.8522.8522.8522.85-
12 abr 202423.1123.1123.1123.1123.11-
11 abr 202423.4223.4223.4223.4223.42-
10 abr 202423.3023.3023.3023.3023.30-
09 abr 202423.5123.5123.5123.5123.51-
08 abr 202423.5223.5223.5223.5223.52-
05 abr 202423.5323.5323.5323.5323.53-
04 abr 202423.2423.2423.2423.2423.24-
03 abr 202423.5123.5123.5123.5123.51-
02 abr 202423.4823.4823.4823.4823.48-
01 abr 202423.6523.6523.6523.6523.65-
28 mar 202423.7423.7423.7423.7423.74-
27 mar 202423.6923.6923.6923.6923.69-
26 mar 202423.5023.5023.5023.5023.50-
26 mar 20240.038 Dividendo
25 mar 202423.6223.6223.6223.6223.58-
22 mar 202423.7623.7623.7623.7623.72-
21 mar 202423.7823.7823.7823.7823.74-
20 mar 202423.7023.7023.7023.7023.66-
19 mar 202423.4923.4923.4923.4923.45-
18 mar 202423.3123.3123.3123.3123.27-
15 mar 202423.2023.2023.2023.2023.16-
14 mar 202423.3723.3723.3723.3723.33-
13 mar 202423.4023.4023.4023.4023.36-
12 mar 202423.4223.4223.4223.4223.38-
11 mar 202423.1123.1123.1123.1123.07-
08 mar 202423.1923.1923.1923.1923.15-
07 mar 202423.3323.3323.3323.3323.29-
06 mar 202423.0723.0723.0723.0723.03-
05 mar 202422.9522.9522.9522.9522.91-
04 mar 202423.1523.1523.1523.1523.11-
01 mar 202423.1723.1723.1723.1723.13-
29 feb 202422.9722.9722.9722.9722.93-
28 feb 202422.8722.8722.8722.8722.83-
27 feb 202422.9222.9222.9222.9222.88-
26 feb 202422.8922.8922.8922.8922.85-
23 feb 202422.9722.9722.9722.9722.93-
22 feb 202422.9022.9022.9022.9022.86-
21 feb 202422.4222.4222.4222.4222.38-
20 feb 202422.3522.3522.3522.3522.31-
16 feb 202422.5122.5122.5122.5122.47-
15 feb 202422.5822.5822.5822.5822.54-
14 feb 202422.4822.4822.4822.4822.44-
13 feb 202422.2622.2622.2622.2622.22-
12 feb 202422.5822.5822.5822.5822.54-
09 feb 202422.5922.5922.5922.5922.55-
*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...