Mercado fechado

Janus Henderson Group plc (JHG)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
30,47-0,27 (-0,88%)
No fechamento: 04:00PM EDT
30,40 -0,07 (-0,23%)
Pós-fechamento: 06:12PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202430,7730,9330,3930,4730,47975.600
17 de abr. de 202431,2431,3130,7330,7430,74654.500
16 de abr. de 202430,9931,1330,6530,8230,821.194.000
15 de abr. de 202431,9532,0630,9631,2031,20712.200
12 de abr. de 202431,8832,1231,4331,7331,73675.900
11 de abr. de 202432,3332,4031,9332,0932,09801.100
10 de abr. de 202432,6032,6031,9732,1532,15901.000
09 de abr. de 202433,0633,2532,8133,1733,17705.800
08 de abr. de 202432,7832,9732,5732,9332,93537.500
05 de abr. de 202432,2432,8232,0332,5132,51917.100
04 de abr. de 202432,7432,9732,1432,2832,281.039.100
03 de abr. de 202431,7532,5431,6932,3932,391.461.200
02 de abr. de 202432,2032,2831,7731,8431,841.606.600
01 de abr. de 202432,8032,8032,3632,3732,37890.000
28 de mar. de 202433,0033,2232,8332,8932,891.992.000
27 de mar. de 202432,4032,9832,3532,9832,981.880.100
26 de mar. de 202432,5632,6832,0632,1832,181.276.100
25 de mar. de 202432,4932,5832,1332,3832,381.055.400
22 de mar. de 202432,2532,7832,0132,5032,501.863.800
21 de mar. de 202432,1132,6032,0332,2932,29776.000
20 de mar. de 202430,9631,9430,9331,8531,85957.900
19 de mar. de 202431,0131,3930,9431,0131,01966.200
18 de mar. de 202431,2531,2930,9531,1931,19969.100
15 de mar. de 202431,0631,5031,0631,1531,153.220.600
14 de mar. de 202431,7431,7531,0731,3131,31897.100
13 de mar. de 202431,6731,9231,5731,8231,82773.800
12 de mar. de 202431,8231,9131,5531,7331,73594.700
11 de mar. de 202431,9232,0231,6631,7431,74771.700
08 de mar. de 202432,3132,5732,0632,0632,06843.500
07 de mar. de 202432,6932,7632,1132,1332,13912.400
06 de mar. de 202432,4432,4631,9932,4232,42959.000
05 de mar. de 202431,8132,3031,8132,0932,091.560.000
04 de mar. de 202431,8132,4831,7331,9431,941.570.500
01 de mar. de 202431,0331,5530,7631,5531,551.064.300
29 de fev. de 202431,1031,3530,8531,1631,161.752.500
28 de fev. de 202430,9231,2930,7230,8430,842.387.100
27 de fev. de 202431,0331,1630,9531,0631,06763.300
26 de fev. de 202431,1931,3530,8730,9830,98750.200
23 de fev. de 202431,3631,5231,2331,3331,33784.400
22 de fev. de 202431,2431,6230,9031,3531,35896.000
21 de fev. de 202430,9331,1030,7130,9730,971.759.600
20 de fev. de 202430,1531,0430,0131,0031,001.659.000
16 de fev. de 202430,8730,9830,4530,4730,471.372.700
15 de fev. de 202430,4331,0930,3130,9730,971.250.900
14 de fev. de 202430,3730,6430,0130,3330,331.258.900
13 de fev. de 202430,0630,3329,6430,0630,061.399.100
12 de fev. de 202430,3731,1630,3730,8530,85990.600
09 de fev. de 202430,2030,4330,0930,3130,31869.700
09 de fev. de 20240.39 Dividendo
08 de fev. de 202430,6931,0330,5530,5730,181.023.900
07 de fev. de 202430,3531,0230,0430,7430,351.480.200
06 de fev. de 202429,9130,4629,9130,3529,961.188.300
05 de fev. de 202429,8230,1129,5029,8729,491.572.600
02 de fev. de 202430,0230,3229,7230,0829,701.724.600
01 de fev. de 202430,3031,2329,0730,0329,652.255.200
31 de jan. de 202429,2129,3328,5228,7628,391.846.700
30 de jan. de 202429,2729,3829,1629,2428,87823.600
29 de jan. de 202429,2729,4429,0629,3528,98798.400
26 de jan. de 202429,3329,4629,1429,3128,94601.400
25 de jan. de 202429,3329,4529,1129,2428,87769.000
24 de jan. de 202429,4329,4729,0029,0328,66764.900
23 de jan. de 202429,7029,7029,0829,0928,72729.700
22 de jan. de 202429,6229,9529,6029,6929,31775.200
19 de jan. de 202428,8829,4728,6529,4629,08521.400
18 de jan. de 202428,7428,8128,2328,6928,32728.600
17 de jan. de 202428,3228,5728,1928,5128,151.056.400
16 de jan. de 202428,9329,1528,6028,7928,42807.200
12 de jan. de 202429,2829,4629,0829,1628,79568.100
11 de jan. de 202429,2229,4828,9129,0528,68683.900
10 de jan. de 202429,2529,4829,0129,2328,86604.800
09 de jan. de 202429,1029,2628,9529,2028,83700.900
08 de jan. de 202429,1029,3928,8729,3328,96578.900
05 de jan. de 202428,6329,2728,5929,0528,681.274.400
04 de jan. de 202429,0729,5729,0429,0528,681.332.300
03 de jan. de 202429,6729,6729,1329,1928,82912.100
02 de jan. de 202429,8130,0929,6829,9529,57624.400
29 de dez. de 202330,2830,4630,1330,1529,77706.500
28 de dez. de 202330,3130,4930,3130,3729,98552.400
27 de dez. de 202330,4430,5630,2130,4630,07417.100
26 de dez. de 202330,2030,3830,0330,2429,85585.800
22 de dez. de 202330,3030,3229,9830,1029,72610.000
21 de dez. de 202330,2030,2329,6830,0629,68695.300
20 de dez. de 202330,1930,6329,9529,9529,57959.100
19 de dez. de 202329,7930,3129,7730,2029,81664.900
18 de dez. de 202329,8029,9529,3729,5929,21988.500
15 de dez. de 202329,6929,8629,3129,5829,202.094.800
14 de dez. de 202329,2030,1829,0529,7229,341.140.300
13 de dez. de 202327,8928,7127,6328,6828,31807.600
12 de dez. de 202327,6128,0027,4627,8927,53826.800
11 de dez. de 202327,2327,7727,2327,5827,23839.300
08 de dez. de 202326,8727,4426,8727,3627,01765.700
07 de dez. de 202326,8527,1126,7026,9826,641.030.800
06 de dez. de 202326,6326,9926,6326,7426,40664.000
05 de dez. de 202326,5626,6326,3826,4826,14565.900
04 de dez. de 202326,3026,7326,3026,6726,33833.100
01 de dez. de 202326,0226,6525,9526,4026,061.359.000
30 de nov. de 202325,9826,4825,8626,1925,861.621.200
29 de nov. de 202325,8526,0925,6725,8325,501.502.900
28 de nov. de 202325,6325,9125,3925,6925,36896.500
27 de nov. de 202325,5525,7825,4125,7625,431.007.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...