U.S. markets open in 4 hours 7 minutes
F S&P 500
5,533.25 -10.25 (-0.18%) F Dow Jones
39,456.00 -84.00 (-0.21%) F Nasdaq
19,964.25 -48.25 (-0.24%) E-mini Russell 2000 Index Futur
2,036.90 -3.60 (-0.18%) Petróleo
81.41 +0.51 (+0.63%) Oro
2,321.10 +7.90 (+0.34%)
JHancock New Opportunities R6 (JWSOX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 25 jun 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 24 jun 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 21 jun 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 20 jun 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 18 jun 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 17 jun 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 14 jun 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 13 jun 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 12 jun 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 11 jun 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 10 jun 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 07 jun 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 06 jun 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 05 jun 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 04 jun 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 03 jun 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 31 may 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 30 may 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 29 may 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 28 may 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 24 may 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 23 may 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 22 may 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 21 may 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 20 may 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 17 may 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 16 may 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 15 may 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 14 may 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 13 may 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 10 may 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 09 may 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 08 may 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 07 may 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 06 may 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 03 may 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 02 may 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 01 may 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 30 abr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 29 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 26 abr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 25 abr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 24 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 23 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 22 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 19 abr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 18 abr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 17 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 16 abr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 15 abr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 12 abr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 11 abr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 10 abr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 09 abr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 08 abr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 05 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 04 abr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 03 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 02 abr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 01 abr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 28 mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 27 mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 26 mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 25 mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 22 mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 21 mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 20 mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 19 mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 18 mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 15 mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 14 mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 13 mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 12 mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 11 mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 08 mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 07 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 06 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 05 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 04 mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 01 mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 29 feb 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 28 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 27 feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 26 feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 23 feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 22 feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 21 feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 20 feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 16 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 15 feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 14 feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 13 feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 12 feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 09 feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 08 feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 07 feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 06 feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 05 feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 02 feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| *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.