U.S. markets closed

JPMorgan Equity Index A (OGEAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
76.83+0.95 (+1.25%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202475.8875.8875.8875.8875.88-
01 may 202475.1975.1975.1975.1975.19-
30 abr 202475.4575.4575.4575.4575.45-
29 abr 202476.6576.6576.6576.6576.65-
26 abr 202476.4176.4176.4176.4176.41-
25 abr 202475.6475.6475.6475.6475.64-
24 abr 202475.9875.9875.9875.9875.98-
23 abr 202475.9775.9775.9775.9775.97-
22 abr 202475.0775.0775.0775.0775.07-
19 abr 202474.4274.4274.4274.4274.42-
18 abr 202475.0875.0875.0875.0875.08-
17 abr 202475.2475.2475.2475.2475.24-
16 abr 202475.6875.6875.6875.6875.68-
15 abr 202475.8375.8375.8375.8375.83-
12 abr 202476.7676.7676.7676.7676.76-
11 abr 202477.8877.8877.8877.8877.88-
10 abr 202477.3177.3177.3177.3177.31-
09 abr 202478.0578.0578.0578.0578.05-
08 abr 202477.9277.9277.9277.9277.92-
05 abr 202477.9577.9577.9577.9577.95-
04 abr 202477.1077.1077.1077.1077.10-
03 abr 202478.0578.0578.0578.0578.05-
02 abr 202477.9677.9677.9677.9677.96-
01 abr 202478.5378.5378.5378.5378.53-
28 mar 202478.6978.6978.6978.6978.69-
27 mar 202478.6078.6078.6078.6078.60-
26 mar 202477.9277.9277.9277.9277.92-
25 mar 202478.3078.3078.3078.3078.30-
22 mar 202478.5478.5478.5478.5478.54-
21 mar 202478.6578.6578.6578.6578.65-
20 mar 202478.4078.4078.4078.4078.40-
19 mar 202477.7077.7077.7077.7077.70-
18 mar 202477.2677.2677.2677.2677.26-
15 mar 202476.7876.7876.7876.7876.78-
14 mar 202477.2877.2877.2877.2877.28-
13 mar 202477.4877.4877.4877.4877.48-
12 mar 202477.6377.6377.6377.6377.63-
11 mar 202476.7776.7776.7776.7776.77-
08 mar 202476.8576.8576.8576.8576.85-
07 mar 202477.3677.3677.3677.3677.36-
06 mar 202476.5676.5676.5676.5676.56-
05 mar 202476.1676.1676.1676.1676.16-
04 mar 202476.9476.9476.9476.9476.94-
01 mar 202477.0477.0477.0477.0477.04-
29 feb 202476.4276.4276.4276.4276.42-
28 feb 202476.0176.0176.0176.0176.01-
27 feb 202476.1376.1376.1376.1376.13-
26 feb 202476.0076.0076.0076.0076.00-
23 feb 202476.2976.2976.2976.2976.29-
22 feb 202476.2676.2676.2676.2676.26-
21 feb 202474.6874.6874.6874.6874.68-
20 feb 202474.5874.5874.5874.5874.58-
16 feb 202475.0375.0375.0375.0375.03-
15 feb 202475.3975.3975.3975.3975.39-
14 feb 202474.9374.9374.9374.9374.93-
13 feb 202474.2174.2174.2174.2174.21-
12 feb 202475.2375.2375.2375.2375.23-
09 feb 202475.3075.3075.3075.3075.30-
08 feb 202474.8774.8774.8774.8774.87-
07 feb 202474.8274.8274.8274.8274.82-
06 feb 202474.2074.2074.2074.2074.20-
05 feb 202474.0374.0374.0374.0374.03-
02 feb 202474.2774.2774.2774.2774.27-
01 feb 202473.4873.4873.4873.4873.48-
31 ene 202472.5772.5772.5772.5772.57-
30 ene 202473.7673.7673.7673.7673.76-
29 ene 202473.8073.8073.8073.8073.80-
26 ene 202473.2473.2473.2473.2473.24-
25 ene 202473.3073.3073.3073.3073.30-
24 ene 202472.9172.9172.9172.9172.91-
23 ene 202472.8572.8572.8572.8572.85-
22 ene 202472.6472.6472.6472.6472.64-
19 ene 202472.4872.4872.4872.4872.48-
18 ene 202471.6071.6071.6071.6071.60-
17 ene 202470.9770.9770.9770.9770.97-
16 ene 202471.3771.3771.3771.3771.37-
12 ene 202471.6371.6371.6371.6371.63-
11 ene 202471.5871.5871.5871.5871.58-
10 ene 202471.6271.6271.6271.6271.62-
09 ene 202471.2271.2271.2271.2271.22-
08 ene 202471.3271.3271.3271.3271.32-
05 ene 202470.3270.3270.3270.3270.32-
04 ene 202470.2070.2070.2070.2070.20-
03 ene 202470.4370.4370.4370.4370.43-
02 ene 202471.0071.0071.0071.0071.00-
29 dic 202371.6071.6071.6071.6071.60-
28 dic 202371.6071.6071.6071.6071.60-
27 dic 202371.5771.5771.5771.5771.57-
26 dic 202371.4671.4671.4671.4671.46-
22 dic 202371.1671.1671.1671.1671.16-
21 dic 202371.0571.0571.0571.0571.05-
20 dic 202370.3270.3270.3270.3270.32-
20 dic 20230.241 Dividendo
19 dic 202371.6171.6171.6171.6171.37-
18 dic 202371.1871.1871.1871.1870.94-
15 dic 202370.8670.8670.8670.8670.62-
14 dic 202370.8770.8770.8770.8770.63-
13 dic 202370.6770.6770.6770.6770.43-
12 dic 202369.7169.7169.7169.7169.48-
*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...