JFJ

Datos Históricos Jpmorgan Japanese Invest...

JFJ Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 Dic 2022 486.00 9.50 1.99% 478.00 486.50 476.50 133,938
30 Nov 2022 476.50 -6.50 -1.35% 481.00 483.50 476.50 320,052
29 Nov 2022 483.00 -2.00 -0.41% 483.00 483.00 482.00 111,578
28 Nov 2022 485.00 -5.00 -1.02% 483.00 486.00 483.00 89,351
25 Nov 2022 490.00 2.50 0.51% 485.00 490.00 482.00 144,750
24 Nov 2022 487.50 -2.50 -0.51% 493.00 493.00 487.50 65,213
23 Nov 2022 490.00 2.50 0.51% 491.00 492.00 489.50 39,296
22 Nov 2022 487.50 -1.50 -0.31% 488.50 492.00 487.50 78,510
21 Nov 2022 489.00 4.00 0.82% 484.00 490.50 479.00 188,151
18 Nov 2022 485.00 -2.50 -0.51% 488.50 490.50 485.00 110,502
17 Nov 2022 487.50 5.50 1.14% 481.00 487.50 481.00 64,510
16 Nov 2022 482.00 -12.50 -2.53% 494.50 494.50 480.50 117,513
15 Nov 2022 494.50 -1.50 -0.3% 500.00 500.00 493.00 126,067
14 Nov 2022 496.00 -7.00 -1.39% 499.00 500.00 495.00 471,321
11 Nov 2022 503.00 16.00 3.29% 489.00 510.00 489.00 256,344
10 Nov 2022 487.00 17.00 3.62% 466.50 487.00 464.00 268,716
09 Nov 2022 470.00 0.50 0.11% 467.00 470.00 464.50 92,206
08 Nov 2022 469.50 7.00 1.51% 459.00 471.50 459.00 136,988
07 Nov 2022 462.50 2.00 0.43% 457.50 462.50 457.50 58,738
04 Nov 2022 460.50 1.50 0.33% 459.50 462.00 454.50 190,285
03 Nov 2022 459.00 8.00 1.77% 453.00 459.00 453.00 176,423
02 Nov 2022 451.00 -1.00 -0.22% 450.50 456.00 450.50 163,960
01 Nov 2022 452.00 8.50 1.92% 445.50 459.00 445.50 396,775
31 Oct 2022 443.50 1.50 0.34% 439.00 443.50 439.00 139,887
28 Oct 2022 442.00 0.00 +0.00% 440.50 442.00 437.50 0.00
28 Oct 2022 442.00 0.00 0.0% 440.50 442.00 437.50 328,655
27 Oct 2022 442.00 -3.50 -0.79% 437.00 444.00 436.00 97,225
26 Oct 2022 445.50 11.50 2.65% 433.50 445.50 433.00 129,354
25 Oct 2022 434.00 6.50 1.52% 424.50 434.00 422.50 100,392
24 Oct 2022 427.50 3.50 0.83% 425.00 427.50 418.00 172,929
21 Oct 2022 424.00 -1.50 -0.35% 420.00 425.00 417.00 199,435
20 Oct 2022 425.50 -0.50 -0.12% 419.50 426.00 419.50 117,744
19 Oct 2022 426.00 3.50 0.83% 429.00 429.50 422.00 281,450
18 Oct 2022 422.50 2.50 0.6% 424.00 430.50 422.50 208,965
17 Oct 2022 420.00 -3.50 -0.83% 423.00 423.00 418.00 373,408
14 Oct 2022 423.50 -1.50 -0.35% 428.50 430.50 423.50 435,515
13 Oct 2022 425.00 -7.00 -1.62% 434.00 434.00 416.00 289,170
12 Oct 2022 432.00 -9.50 -2.15% 438.50 439.50 432.00 474,111
11 Oct 2022 441.50 -6.50 -1.45% 443.50 443.50 436.00 354,001
10 Oct 2022 448.00 1.00 0.22% 447.00 451.00 443.50 131,046
07 Oct 2022 447.00 -11.00 -2.4% 459.50 459.50 447.00 84,045
06 Oct 2022 458.00 10.00 2.23% 451.50 458.00 447.50 183,295
05 Oct 2022 448.00 1.50 0.34% 444.00 452.50 443.50 118,330
04 Oct 2022 446.50 8.50 1.94% 444.00 450.50 441.00 180,182
03 Oct 2022 438.00 -0.50 -0.11% 434.50 438.00 430.00 532,360
30 Sep 2022 438.50 -1.50 -0.34% 437.50 438.50 431.50 331,554
29 Sep 2022 440.00 -12.00 -2.65% 445.50 449.00 438.50 420,398
28 Sep 2022 452.00 1.50 0.33% 445.00 453.00 444.50 311,106
27 Sep 2022 450.50 -3.00 -0.66% 449.00 452.50 448.50 300,305
26 Sep 2022 453.50 3.50 0.78% 450.50 455.00 447.50 151,095
23 Sep 2022 450.00 -0.50 -0.11% 449.50 453.00 447.00 262,964
22 Sep 2022 450.50 -1.00 -0.22% 450.00 455.50 449.50 447,899
21 Sep 2022 451.50 2.00 0.44% 452.50 453.00 449.00 54,307
20 Sep 2022 449.50 -0.50 -0.11% 452.00 452.00 448.00 84,461
19 Sep 2022 450.00 0.00 +0.00% 453.00 458.50 450.00 0.00
16 Sep 2022 450.00 -5.50 -1.21% 453.00 458.50 450.00 174,241
15 Sep 2022 455.50 1.00 0.22% 453.50 461.50 453.50 123,268
14 Sep 2022 454.50 -9.50 -2.05% 458.00 458.00 453.50 267,260
13 Sep 2022 464.00 -10.00 -2.11% 467.50 473.00 459.00 207,749
12 Sep 2022 474.00 9.00 1.94% 465.00 474.50 465.00 114,014
09 Sep 2022 465.00 1.00 0.22% 465.00 469.00 465.00 66,055
08 Sep 2022 464.00 14.50 3.23% 459.50 466.50 455.00 266,895
07 Sep 2022 449.50 -6.00 -1.32% 454.50 454.50 446.00 133,965
06 Sep 2022 455.50 -6.50 -1.41% 463.00 463.00 450.00 564,200
05 Sep 2022 462.00 0.00 0.0% 458.50 462.00 457.50 394,215
Su Consulta Reciente
LSE
JFJ
Jpmorgan J..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221202 18:03:46