U.S. markets close in 4 hours 49 minutes

JPMorgan Equity Index C (OEICX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
75.03+0.68 (+0.91%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202475.0375.0375.0375.0375.03-
01 may 202474.3574.3574.3574.3574.35-
30 abr 202474.6174.6174.6174.6174.61-
29 abr 202475.8075.8075.8075.8075.80-
26 abr 202475.5675.5675.5675.5675.56-
25 abr 202474.8074.8074.8074.8074.80-
24 abr 202475.1475.1475.1475.1475.14-
23 abr 202475.1375.1375.1375.1375.13-
22 abr 202474.2474.2474.2474.2474.24-
19 abr 202473.6073.6073.6073.6073.60-
18 abr 202474.2674.2674.2674.2674.26-
17 abr 202474.4274.4274.4274.4274.42-
16 abr 202474.8574.8574.8574.8574.85-
15 abr 202475.0175.0175.0175.0175.01-
12 abr 202475.9275.9275.9275.9275.92-
11 abr 202477.0477.0477.0477.0477.04-
10 abr 202476.4776.4776.4776.4776.47-
09 abr 202477.2077.2077.2077.2077.20-
08 abr 202477.0877.0877.0877.0877.08-
05 abr 202477.1177.1177.1177.1177.11-
04 abr 202476.2776.2776.2776.2776.27-
03 abr 202477.2277.2277.2277.2277.22-
02 abr 202477.1377.1377.1377.1377.13-
01 abr 202477.6977.6977.6977.6977.69-
28 mar 202477.8577.8577.8577.8577.85-
27 mar 202477.7777.7777.7777.7777.77-
26 mar 202477.1077.1077.1077.1077.10-
25 mar 202477.3677.3677.3677.3677.36-
22 mar 202477.6077.6077.6077.6077.60-
21 mar 202477.7177.7177.7177.7177.71-
20 mar 202477.4677.4677.4677.4677.46-
19 mar 202476.7776.7776.7776.7776.77-
18 mar 202476.3476.3476.3476.3476.34-
15 mar 202475.8775.8775.8775.8775.87-
14 mar 202476.3676.3676.3676.3676.36-
13 mar 202476.5776.5776.5776.5776.57-
12 mar 202476.7176.7176.7176.7176.71-
11 mar 202475.8675.8675.8675.8675.86-
08 mar 202475.9575.9575.9575.9575.95-
07 mar 202476.4576.4576.4576.4576.45-
06 mar 202475.6675.6675.6675.6675.66-
05 mar 202475.2775.2775.2775.2775.27-
04 mar 202476.0576.0576.0576.0576.05-
01 mar 202476.1476.1476.1476.1476.14-
29 feb 202475.5475.5475.5475.5475.54-
28 feb 202475.1375.1375.1375.1375.13-
27 feb 202475.2575.2575.2575.2575.25-
26 feb 202475.1275.1275.1275.1275.12-
23 feb 202475.4175.4175.4175.4175.41-
22 feb 202475.3975.3975.3975.3975.39-
21 feb 202473.8373.8373.8373.8373.83-
20 feb 202473.7373.7373.7373.7373.73-
16 feb 202474.1874.1874.1874.1874.18-
15 feb 202474.5374.5374.5374.5374.53-
14 feb 202474.0874.0874.0874.0874.08-
13 feb 202473.3773.3773.3773.3773.37-
12 feb 202474.3874.3874.3874.3874.38-
09 feb 202474.4574.4574.4574.4574.45-
08 feb 202474.0374.0374.0374.0374.03-
07 feb 202473.9873.9873.9873.9873.98-
06 feb 202473.3773.3773.3773.3773.37-
05 feb 202473.2073.2073.2073.2073.20-
02 feb 202473.4473.4473.4473.4473.44-
01 feb 202472.6772.6772.6772.6772.67-
31 ene 202471.7771.7771.7771.7771.77-
30 ene 202472.9472.9472.9472.9472.94-
29 ene 202472.9872.9872.9872.9872.98-
26 ene 202472.4372.4372.4372.4372.43-
25 ene 202472.4972.4972.4972.4972.49-
24 ene 202472.1172.1172.1172.1172.11-
23 ene 202472.0572.0572.0572.0572.05-
22 ene 202471.8471.8471.8471.8471.84-
19 ene 202471.6971.6971.6971.6971.69-
18 ene 202470.8270.8270.8270.8270.82-
17 ene 202470.1970.1970.1970.1970.19-
16 ene 202470.5970.5970.5970.5970.59-
12 ene 202470.8670.8670.8670.8670.86-
11 ene 202470.8170.8170.8170.8170.81-
10 ene 202470.8570.8570.8570.8570.85-
09 ene 202470.4570.4570.4570.4570.45-
08 ene 202470.5570.5570.5570.5570.55-
05 ene 202469.5769.5769.5769.5769.57-
04 ene 202469.4569.4569.4569.4569.45-
03 ene 202469.6869.6869.6869.6869.68-
02 ene 202470.2470.2470.2470.2470.24-
29 dic 202370.8570.8570.8570.8570.85-
28 dic 202370.8570.8570.8570.8570.85-
27 dic 202370.8170.8170.8170.8170.81-
26 dic 202370.7170.7170.7170.7170.71-
22 dic 202370.4170.4170.4170.4170.41-
21 dic 202370.3070.3070.3070.3070.30-
20 dic 202369.5969.5969.5969.5969.59-
20 dic 20230.138 Dividendo
19 dic 202370.7670.7670.7670.7670.62-
18 dic 202370.3470.3470.3470.3470.20-
15 dic 202370.0370.0370.0370.0369.89-
14 dic 202370.0470.0470.0470.0469.90-
13 dic 202369.8469.8469.8469.8469.70-
12 dic 202368.9068.9068.9068.9068.77-
*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...