U.S. markets open in 4 hours 7 minutes
F S&P 500
5,521.25 -0.25 (-0.00%) F Dow Jones
39,541.00 +72.00 (+0.18%) F Nasdaq
19,902.00 -25.25 (-0.13%) E-mini Russell 2000 Index Futur
2,071.40 +6.40 (+0.31%) Petróleo
81.89 +0.35 (+0.43%) Oro
2,338.50 -1.10 (-0.05%)
Janus Henderson Global Research C (JWWCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| 27 jun 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
| 26 jun 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
| 25 jun 2024 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - |
| 24 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 21 jun 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
| 20 jun 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
| 18 jun 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
| 17 jun 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
| 14 jun 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
| 13 jun 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
| 12 jun 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
| 11 jun 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
| 10 jun 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
| 07 jun 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | - |
| 06 jun 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
| 05 jun 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
| 04 jun 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| 03 jun 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
| 31 may 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
| 30 may 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
| 29 may 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
| 28 may 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - |
| 24 may 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
| 23 may 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
| 22 may 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
| 21 may 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| 20 may 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| 17 may 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
| 16 may 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
| 15 may 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 14 may 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
| 13 may 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
| 10 may 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| 09 may 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
| 08 may 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
| 07 may 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
| 06 may 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
| 03 may 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
| 02 may 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
| 01 may 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
| 30 abr 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
| 29 abr 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| 26 abr 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 25 abr 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
| 24 abr 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
| 23 abr 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| 22 abr 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
| 19 abr 2024 | 99.69 | 99.69 | 99.69 | 99.69 | 99.69 | - |
| 18 abr 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
| 17 abr 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
| 16 abr 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| 15 abr 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
| 12 abr 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| 11 abr 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
| 10 abr 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
| 09 abr 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 08 abr 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| 05 abr 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
| 04 abr 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
| 03 abr 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
| 02 abr 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
| 01 abr 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
| 28 mar 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
| 27 mar 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| 26 mar 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
| 25 mar 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
| 22 mar 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
| 21 mar 2024 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | - |
| 20 mar 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
| 19 mar 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
| 18 mar 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
| 15 mar 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 14 mar 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
| 13 mar 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| 12 mar 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
| 11 mar 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
| 08 mar 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
| 07 mar 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
| 06 mar 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
| 05 mar 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
| 04 mar 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 01 mar 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 29 feb 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | - |
| 28 feb 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| 27 feb 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
| 26 feb 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
| 23 feb 2024 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | - |
| 22 feb 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
| 21 feb 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
| 20 feb 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
| 16 feb 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| 15 feb 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
| 14 feb 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
| 13 feb 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
| 12 feb 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| 09 feb 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
| 08 feb 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
| 07 feb 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
| 06 feb 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
| *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.