U.S. markets open in 2 hours 13 minutes
F S&P 500
5,291.25 -33.50 (-0.63%) F Dow Jones
38,713.00 -231.00 (-0.59%) F Nasdaq
18,815.00 -125.50 (-0.66%) E-mini Russell 2000 Index Futur
2,051.70 -21.50 (-1.04%) Petróleo
80.45 +0.62 (+0.78%) Oro
2,346.20 -10.30 (-0.44%)
JPMorgan Small Cap Equity R6 (VSENX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 24 may 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 23 may 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 22 may 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 21 may 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 20 may 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 17 may 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 16 may 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 15 may 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 14 may 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 13 may 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 10 may 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 09 may 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 08 may 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 07 may 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 06 may 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 03 may 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 02 may 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 01 may 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| 30 abr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 29 abr 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 26 abr 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 25 abr 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 24 abr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 23 abr 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 22 abr 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 19 abr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 18 abr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 17 abr 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 16 abr 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 15 abr 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 12 abr 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 11 abr 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 10 abr 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 09 abr 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 08 abr 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 05 abr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 04 abr 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 03 abr 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 02 abr 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 01 abr 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 28 mar 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 27 mar 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 26 mar 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 25 mar 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 22 mar 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 21 mar 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 20 mar 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 19 mar 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 18 mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 15 mar 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 14 mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 13 mar 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 12 mar 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 11 mar 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 08 mar 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 07 mar 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 06 mar 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 05 mar 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 04 mar 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| 01 mar 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 29 feb 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 28 feb 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 27 feb 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 26 feb 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 23 feb 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 22 feb 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| 21 feb 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 20 feb 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 16 feb 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 15 feb 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 14 feb 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 13 feb 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 12 feb 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 09 feb 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 08 feb 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 07 feb 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 06 feb 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 05 feb 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 02 feb 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 01 feb 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 31 ene 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 30 ene 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 29 ene 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 26 ene 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 25 ene 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 24 ene 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 23 ene 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 22 ene 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 19 ene 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 18 ene 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 17 ene 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 16 ene 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 12 ene 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 11 ene 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 10 ene 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 09 ene 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 08 ene 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 05 ene 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 04 ene 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| *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.