U.S. markets closed
F S&P 500
5,561.75 -7.00 (-0.13%) F Dow Jones
39,647.00 -41.00 (-0.10%) F Nasdaq
20,237.25 -18.00 (-0.09%) E-mini Russell 2000 Index Futur
2,052.90 -2.10 (-0.10%) Petróleo
83.26 +0.45 (+0.54%) Oro
2,338.60 +5.20 (+0.22%)
JPMorgan Value Advantage A (JVAAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 01 jul 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 28 jun 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 27 jun 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 26 jun 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 25 jun 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 24 jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 21 jun 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 20 jun 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 18 jun 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 17 jun 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 14 jun 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 13 jun 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 12 jun 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 11 jun 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 10 jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 07 jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 06 jun 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 05 jun 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 04 jun 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 03 jun 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 31 may 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 30 may 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 29 may 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 28 may 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 24 may 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 23 may 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 22 may 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 21 may 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 20 may 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 17 may 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 16 may 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 15 may 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 14 may 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 13 may 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 10 may 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 09 may 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 08 may 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 07 may 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 06 may 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 03 may 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 02 may 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 01 may 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 30 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 29 abr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 26 abr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 25 abr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 24 abr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 23 abr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 22 abr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 19 abr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 18 abr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 17 abr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 16 abr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 15 abr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 12 abr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 11 abr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 10 abr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 09 abr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 08 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 05 abr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 04 abr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 03 abr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 02 abr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 01 abr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 28 mar 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 27 mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 26 mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 25 mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 22 mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 21 mar 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 20 mar 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 19 mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 18 mar 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 15 mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 14 mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 13 mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 12 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 11 mar 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 08 mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 07 mar 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 06 mar 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 05 mar 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 04 mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 01 mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 29 feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 28 feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 27 feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 26 feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 23 feb 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 22 feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 21 feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 20 feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 16 feb 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 15 feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 14 feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 13 feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 12 feb 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 09 feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 08 feb 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| *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.