JPMorgan Value Advantage L (JVAIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 28 may 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 24 may 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 23 may 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 22 may 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 21 may 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 20 may 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 17 may 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 16 may 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 15 may 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 14 may 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 13 may 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 10 may 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 09 may 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 08 may 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 07 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 06 may 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 03 may 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 02 may 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 01 may 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 30 abr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 29 abr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 26 abr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 25 abr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 24 abr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 23 abr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 22 abr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 19 abr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 18 abr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 17 abr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 16 abr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 15 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 12 abr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 11 abr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 10 abr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 09 abr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 08 abr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 05 abr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 04 abr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 03 abr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 02 abr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 01 abr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 28 mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 27 mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 26 mar 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 25 mar 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 22 mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 21 mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 20 mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 19 mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 18 mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 15 mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 14 mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 13 mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 12 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 11 mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 08 mar 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 07 mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 06 mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 05 mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 04 mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 01 mar 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 29 feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 28 feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 27 feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 26 feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 23 feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 22 feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 21 feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 20 feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 16 feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 15 feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 14 feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 13 feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 12 feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 09 feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 08 feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 07 feb 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 06 feb 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 05 feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 02 feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 01 feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 31 ene 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 30 ene 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 29 ene 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 26 ene 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 25 ene 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 24 ene 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 23 ene 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 22 ene 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 19 ene 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 18 ene 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 17 ene 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 16 ene 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 12 ene 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 11 ene 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 10 ene 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 09 ene 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 08 ene 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| *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.