Janus Henderson Venture A (JVTAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
| 03 jul 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 02 jul 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| 01 jul 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| 28 jun 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
| 27 jun 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 26 jun 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 25 jun 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 24 jun 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
| 21 jun 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 20 jun 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| 18 jun 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
| 17 jun 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
| 14 jun 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
| 13 jun 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 12 jun 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
| 11 jun 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 10 jun 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 07 jun 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| 06 jun 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| 05 jun 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| 04 jun 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| 03 jun 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 31 may 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 30 may 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 29 may 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| 28 may 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 24 may 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 23 may 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 22 may 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 21 may 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 20 may 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| 17 may 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 16 may 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| 15 may 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
| 14 may 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| 13 may 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 10 may 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 09 may 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 08 may 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
| 07 may 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 06 may 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 03 may 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
| 02 may 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 01 may 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
| 30 abr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 29 abr 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| 26 abr 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 25 abr 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
| 24 abr 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| 23 abr 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 22 abr 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 19 abr 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
| 18 abr 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 17 abr 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| 16 abr 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
| 15 abr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
| 12 abr 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| 11 abr 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
| 10 abr 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
| 09 abr 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 08 abr 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
| 05 abr 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 04 abr 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| 03 abr 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
| 02 abr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 01 abr 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 28 mar 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| 27 mar 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 26 mar 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 25 mar 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
| 22 mar 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 21 mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 20 mar 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
| 19 mar 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
| 18 mar 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 15 mar 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| 14 mar 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
| 13 mar 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
| 12 mar 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
| 11 mar 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| 08 mar 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 07 mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 06 mar 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| 05 mar 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
| 04 mar 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 01 mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| 29 feb 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| 28 feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 27 feb 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
| 26 feb 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
| 23 feb 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| 22 feb 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| 21 feb 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| 20 feb 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
| 16 feb 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
| 15 feb 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 14 feb 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
| 13 feb 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
| 12 feb 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.