JPMorgan Mid Cap Equity I (VSNGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 03 jun 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 31 may 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 30 may 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 29 may 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 28 may 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 24 may 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 23 may 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 22 may 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 21 may 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 20 may 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 17 may 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 16 may 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 15 may 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 14 may 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 13 may 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 10 may 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 09 may 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 08 may 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| 07 may 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 06 may 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 03 may 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 02 may 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 01 may 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 30 abr 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 29 abr 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 26 abr 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 25 abr 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 24 abr 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 23 abr 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 22 abr 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 19 abr 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 18 abr 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 17 abr 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 16 abr 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 15 abr 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 12 abr 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 11 abr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 10 abr 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 09 abr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 08 abr 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 05 abr 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 04 abr 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 03 abr 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 02 abr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 01 abr 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 28 mar 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 27 mar 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 26 mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 25 mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 22 mar 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 21 mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 20 mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 19 mar 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 18 mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 15 mar 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 14 mar 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 13 mar 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 12 mar 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| 11 mar 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 08 mar 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 07 mar 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| 06 mar 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 05 mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 04 mar 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 01 mar 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 29 feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 28 feb 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 27 feb 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 26 feb 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 23 feb 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 22 feb 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 21 feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 20 feb 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 16 feb 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 15 feb 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 14 feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 13 feb 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 12 feb 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 09 feb 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 08 feb 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 07 feb 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 06 feb 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 05 feb 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 02 feb 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 01 feb 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 31 ene 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 30 ene 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 29 ene 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 26 ene 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 25 ene 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 24 ene 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 23 ene 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 22 ene 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 19 ene 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 18 ene 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 17 ene 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 16 ene 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 12 ene 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| *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.