Janus Henderson Venture S (JVTSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| 28 jun 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| 27 jun 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
| 26 jun 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
| 25 jun 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
| 24 jun 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 21 jun 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
| 20 jun 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 18 jun 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
| 17 jun 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
| 14 jun 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 13 jun 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 12 jun 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
| 11 jun 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| 10 jun 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
| 07 jun 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 06 jun 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 05 jun 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 04 jun 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 03 jun 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
| 31 may 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
| 30 may 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
| 29 may 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
| 28 may 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
| 24 may 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
| 23 may 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 22 may 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 21 may 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| 20 may 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| 17 may 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 16 may 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
| 15 may 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 14 may 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
| 13 may 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| 10 may 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 09 may 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| 08 may 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| 07 may 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| 06 may 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 03 may 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 02 may 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 01 may 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
| 30 abr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| 29 abr 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| 26 abr 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| 25 abr 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 24 abr 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
| 23 abr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 22 abr 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| 19 abr 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
| 18 abr 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
| 17 abr 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
| 16 abr 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 15 abr 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| 12 abr 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
| 11 abr 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
| 10 abr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
| 09 abr 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| 08 abr 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| 05 abr 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| 04 abr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 03 abr 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| 02 abr 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
| 01 abr 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
| 28 mar 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
| 27 mar 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 26 mar 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| 25 mar 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 22 mar 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| 21 mar 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
| 20 mar 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| 19 mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 18 mar 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
| 15 mar 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 14 mar 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
| 13 mar 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| 12 mar 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 11 mar 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
| 08 mar 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
| 07 mar 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 06 mar 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
| 05 mar 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
| 04 mar 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 01 mar 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
| 29 feb 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| 28 feb 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 27 feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 26 feb 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| 23 feb 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
| 22 feb 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
| 21 feb 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| 20 feb 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| 16 feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| 15 feb 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| 14 feb 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| 13 feb 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
| 12 feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| 09 feb 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
| 08 feb 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
| *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.