JPMorgan Mid Cap Growth A (OSGIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 01 may 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 30 abr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 29 abr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 26 abr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 25 abr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 24 abr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 23 abr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 22 abr 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 19 abr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 18 abr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 17 abr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 16 abr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 15 abr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 12 abr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 11 abr 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 10 abr 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 09 abr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 08 abr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 05 abr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 04 abr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 03 abr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 02 abr 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 01 abr 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 28 mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 27 mar 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 26 mar 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 25 mar 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 22 mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 21 mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 20 mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 19 mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 18 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 15 mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 14 mar 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 13 mar 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 12 mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 11 mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 08 mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 07 mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 06 mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 05 mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 04 mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 01 mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 29 feb 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 28 feb 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 27 feb 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 26 feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 23 feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 22 feb 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 21 feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 20 feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 16 feb 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 15 feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 14 feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 13 feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 12 feb 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 09 feb 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 08 feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 07 feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 06 feb 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 05 feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 02 feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 01 feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 31 ene 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 30 ene 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 29 ene 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 26 ene 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 25 ene 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 24 ene 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 23 ene 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 22 ene 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 19 ene 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 18 ene 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 17 ene 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 16 ene 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 12 ene 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 11 ene 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 10 ene 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 09 ene 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 08 ene 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 05 ene 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 04 ene 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 03 ene 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 02 ene 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 29 dic 2023 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 28 dic 2023 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 27 dic 2023 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 26 dic 2023 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 22 dic 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 21 dic 2023 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 20 dic 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 19 dic 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 18 dic 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 15 dic 2023 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 14 dic 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 13 dic 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 12 dic 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 11 dic 2023 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| *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.