JPMorgan Equity Index R6 (OGFAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| 01 may 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| 30 abr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| 29 abr 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 26 abr 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
| 25 abr 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
| 24 abr 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
| 23 abr 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| 22 abr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 19 abr 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
| 18 abr 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
| 17 abr 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
| 16 abr 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 15 abr 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
| 12 abr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 11 abr 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| 10 abr 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
| 09 abr 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 08 abr 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 05 abr 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
| 04 abr 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
| 03 abr 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 02 abr 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 01 abr 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 28 mar 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 27 mar 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| 26 mar 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| 25 mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 22 mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| 21 mar 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
| 20 mar 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| 19 mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
| 18 mar 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 15 mar 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
| 14 mar 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
| 13 mar 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
| 12 mar 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 11 mar 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 08 mar 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| 07 mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 06 mar 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 05 mar 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 04 mar 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 01 mar 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| 29 feb 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
| 28 feb 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
| 27 feb 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 26 feb 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
| 23 feb 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| 22 feb 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
| 21 feb 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
| 20 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 16 feb 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 15 feb 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| 14 feb 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 13 feb 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
| 12 feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
| 09 feb 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 08 feb 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 07 feb 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
| 06 feb 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| 05 feb 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
| 02 feb 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
| 01 feb 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
| 31 ene 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| 30 ene 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 29 ene 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
| 26 ene 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
| 25 ene 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
| 24 ene 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 23 ene 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
| 22 ene 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
| 19 ene 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| 18 ene 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| 17 ene 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
| 16 ene 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
| 12 ene 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
| 11 ene 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 10 ene 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| 09 ene 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
| 08 ene 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
| 05 ene 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 04 ene 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 03 ene 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 02 ene 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
| 29 dic 2023 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| 28 dic 2023 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| 27 dic 2023 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
| 26 dic 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
| 22 dic 2023 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 21 dic 2023 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 20 dic 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| 20 dic 2023 | 0.309 Dividendo | |||||
| 19 dic 2023 | 71.78 | 71.78 | 71.78 | 71.78 | 71.47 | - |
| 18 dic 2023 | 71.36 | 71.36 | 71.36 | 71.36 | 71.05 | - |
| 15 dic 2023 | 71.03 | 71.03 | 71.03 | 71.03 | 70.72 | - |
| 14 dic 2023 | 71.04 | 71.04 | 71.04 | 71.04 | 70.73 | - |
| 13 dic 2023 | 70.83 | 70.83 | 70.83 | 70.83 | 70.53 | - |
| 12 dic 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.58 | - |
| *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.