Janus Henderson U.S. Real Estate (JRE)

JRE
🏛️ Estados Unidos →
24.34
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 23.98 24.34 23.98 24.34 0.0M
2025-09-25 24.07 24.07 24.07 24.07 0.0M
2025-09-24 24.20 24.20 24.12 24.12 0.0M
2025-09-23 24.31 24.40 24.31 24.40 0.0M
2025-09-22 24.15 24.31 24.15 24.24 0.0M
2025-09-19 24.32 24.40 24.30 24.31 0.0M
2025-09-18 24.46 24.46 24.46 24.46 0.0M
2025-09-17 24.55 24.58 24.35 24.35 0.0M
2025-09-16 24.52 24.52 24.36 24.44 0.0M
2025-09-15 24.72 24.72 24.59 24.59 0.0M
2025-09-12 24.67 24.74 24.67 24.72 0.0M
2025-09-11 24.72 24.83 24.68 24.83 0.0M
2025-09-10 24.48 24.48 24.46 24.46 0.0M
2025-09-09 24.37 24.47 24.37 24.47 0.0M
2025-09-08 24.48 24.48 24.48 24.48 0.0M
2025-09-05 24.56 24.56 24.56 24.56 0.0M
2025-09-04 24.31 24.31 24.31 24.31 0.0M
2025-09-03 24.20 24.20 24.17 24.17 0.0M
2025-09-02 24.25 24.25 24.10 24.13 0.0M
2025-08-29 24.54 24.54 24.54 24.54 0.0M
2025-08-28 24.32 24.42 24.32 24.42 0.0M
2025-08-27 24.50 24.50 24.50 24.50 0.0M
2025-08-26 24.27 24.27 24.26 24.26 0.0M
2025-08-25 24.34 24.34 24.32 24.32 0.0M
2025-08-22 24.50 24.50 24.44 24.44 0.0M
2025-08-21 23.95 24.04 23.95 24.04 0.0M
2025-08-20 24.13 24.13 24.13 24.13 0.0M
2025-08-19 23.93 24.05 23.92 24.05 0.0M
2025-08-18 23.67 23.69 23.65 23.65 0.0M
2025-08-15 23.82 23.82 23.82 23.82 0.0M
2025-08-14 23.72 23.72 23.72 23.72 0.0M
2025-08-13 23.92 23.92 23.92 23.92 0.0M
2025-08-12 23.69 23.69 23.69 23.69 0.0M
2025-08-11 23.63 23.63 23.55 23.55 0.0M
2025-08-08 23.68 23.68 23.68 23.68 0.0M
2025-08-07 23.81 23.81 23.81 23.81 0.0M
2025-08-06 23.77 23.77 23.77 23.77 0.0M
2025-08-05 23.87 23.87 23.87 23.87 0.0M
2025-08-04 23.62 23.77 23.05 23.77 0.0M
2025-08-01 23.61 23.61 23.61 23.61 0.0M
2025-07-31 23.58 23.58 23.58 23.58 0.0M
2025-07-30 23.93 23.93 23.93 23.93 0.0M
2025-07-29 24.23 24.30 24.23 24.30 0.0M
2025-07-28 23.81 23.81 23.81 23.81 0.0M
2025-07-25 24.15 24.15 24.15 24.15 0.0M
2025-07-24 24.21 24.21 24.16 24.16 0.0M
2025-07-23 24.29 24.34 24.24 24.34 0.0M
2025-07-22 24.24 24.33 24.23 24.33 0.0M
2025-07-21 23.90 23.90 23.90 23.90 0.0M
2025-07-18 23.79 23.83 23.79 23.83 0.0M
2025-07-17 23.77 23.77 23.77 23.77 0.0M
2025-07-16 23.76 23.76 23.76 23.76 0.0M
2025-07-15 23.64 23.70 23.56 23.60 0.0M
2025-07-14 23.89 23.89 23.89 23.89 0.0M
2025-07-11 23.75 23.75 23.75 23.75 0.0M
2025-07-10 23.69 23.72 23.69 23.72 0.0M
2025-07-09 23.64 23.64 23.64 23.64 0.0M
2025-07-08 23.43 23.68 23.43 23.61 0.0M
2025-07-07 23.67 23.67 23.67 23.67 0.0M
2025-07-03 23.92 23.92 23.89 23.89 0.0M
2025-07-02 23.70 23.83 23.70 23.83 0.0M
2025-07-01 23.79 23.79 23.79 23.79 0.0M
2025-06-30 23.69 23.69 23.69 23.69 0.0M
2025-06-27 23.91 23.92 23.68 23.68 0.0M
2025-06-26 23.59 23.59 23.59 23.59 0.0M
2025-06-25 24.01 24.01 23.68 23.68 0.0M
2025-06-24 24.37 24.37 24.37 24.37 0.0M
2025-06-23 24.32 24.32 24.32 24.32 0.0M
2025-06-20 24.01 24.04 24.01 24.04 0.0M
2025-06-18 24.07 24.07 24.07 24.07 0.0M
2025-06-17 23.88 23.93 23.88 23.93 0.0M
2025-06-16 23.98 23.98 23.98 23.98 0.0M
2025-06-13 23.98 24.00 23.88 24.00 0.0M
2025-06-12 24.15 24.15 24.15 24.15 0.0M
2025-06-11 24.10 24.10 24.10 24.10 0.0M
2025-06-10 24.29 24.29 24.29 24.29 0.0M
2025-06-09 24.20 24.20 24.12 24.12 0.0M
2025-06-06 24.06 24.12 24.06 24.11 0.0M
2025-06-05 23.93 23.93 23.93 23.93 0.0M
2025-06-04 24.00 24.00 24.00 24.00 0.0M
2025-06-03 23.87 23.87 23.87 23.87 0.0M
2025-06-02 23.95 23.95 23.95 23.95 0.0M
2025-05-30 23.90 23.90 23.90 23.90 0.0M
2025-05-29 23.78 23.86 23.78 23.86 0.0M
2025-05-28 23.67 23.67 23.62 23.64 0.0M
2025-05-27 23.59 23.68 23.59 23.68 0.0M
2025-05-23 23.27 23.28 23.24 23.28 0.0M
2025-05-22 23.33 23.33 23.27 23.28 0.0M
2025-05-21 23.76 23.76 23.39 23.39 0.0M
2025-05-20 23.60 24.03 23.60 23.95 0.0M
2025-05-19 24.16 24.16 24.16 24.16 0.0M
2025-05-16 24.11 24.11 24.11 24.11 0.0M
2025-05-15 23.80 23.80 23.80 23.80 0.0M
2025-05-14 23.45 23.45 23.45 23.45 0.0M
2025-05-13 23.70 23.70 23.70 23.70 0.0M
2025-05-12 23.94 23.94 23.94 23.94 0.0M
2025-05-09 23.74 23.74 23.74 23.74 0.0M
2025-05-08 23.59 23.59 23.59 23.59 0.0M
2025-05-07 23.69 23.69 23.69 23.69 0.0M
2025-05-06 23.65 23.65 23.65 23.65 0.0M
2025-05-05 23.60 23.84 23.59 23.78 0.0M
2025-05-02 23.81 23.81 23.81 23.81 0.0M
2025-05-01 23.51 23.51 23.51 23.51 0.0M
2025-04-30 23.54 23.54 23.54 23.54 0.0M
2025-04-29 23.43 23.43 23.43 23.43 0.0M
2025-04-28 23.38 23.43 23.38 23.43 0.0M
2025-04-25 23.25 23.25 23.25 23.25 0.0M
2025-04-24 23.25 23.32 23.24 23.24 0.0M
2025-04-23 23.16 23.16 23.16 23.16 0.0M
2025-04-22 23.00 23.02 23.00 23.02 0.0M
2025-04-21 22.67 22.67 22.59 22.59 0.0M
2025-04-17 23.02 23.11 22.98 22.98 0.0M
2025-04-16 22.96 22.96 22.74 22.74 0.0M
2025-04-15 22.72 22.72 22.66 22.66 0.0M
2025-04-14 22.40 22.71 22.40 22.68 0.0M
2025-04-11 22.18 22.18 22.18 22.18 0.0M
2025-04-10 21.89 21.89 21.89 21.89 0.0M
2025-04-09 20.88 22.36 20.88 22.36 0.0M
2025-04-08 21.00 21.00 21.00 21.00 0.0M
2025-04-07 21.57 21.61 21.47 21.61 0.0M
2025-04-04 22.93 22.93 22.30 22.30 0.0M
2025-04-03 23.61 23.81 23.60 23.60 0.0M
2025-04-02 23.92 24.11 23.92 24.11 0.0M
2025-04-01 23.89 23.89 23.89 23.89 0.0M
2025-03-31 23.74 23.89 23.74 23.89 0.0M
2025-03-28 23.68 23.72 23.68 23.72 0.0M
2025-03-27 23.77 23.77 23.77 23.77 0.0M
2025-03-26 23.89 23.89 23.89 23.89 0.0M
2025-03-25 23.79 23.79 23.79 23.79 0.0M
2025-03-24 24.09 24.09 24.09 24.09 0.0M
2025-03-21 23.66 23.66 23.66 23.66 0.0M
2025-03-20 23.94 23.94 23.94 23.94 0.0M
2025-03-19 24.02 24.02 24.02 24.02 0.0M
2025-03-18 23.92 23.92 23.92 23.92 0.0M
2025-03-17 24.11 24.11 24.11 24.11 0.0M
2025-03-14 23.63 23.63 23.63 23.63 0.0M
2025-03-13 23.38 23.38 23.25 23.25 0.0M
2025-03-12 23.72 23.72 23.72 23.72 0.0M
2025-03-11 23.82 23.82 23.77 23.77 0.0M
2025-03-10 23.97 23.97 23.97 23.97 0.0M
2025-03-07 24.26 24.31 24.14 24.31 0.0M
2025-03-06 24.16 24.18 24.12 24.12 0.0M
2025-03-05 24.84 24.84 24.84 24.84 0.0M
2025-03-04 24.81 24.81 24.62 24.62 0.0M
2025-03-03 24.79 24.79 24.73 24.73 0.0M
2025-02-28 24.59 24.64 24.59 24.64 0.0M
2025-02-27 24.51 24.51 24.51 24.51 0.0M
2025-02-26 24.43 24.43 24.43 24.43 0.0M
2025-02-25 24.43 24.43 24.43 24.43 0.0M
2025-02-24 24.23 24.23 24.23 24.23 0.0M
2025-02-21 24.12 24.24 24.12 24.24 0.0M
2025-02-20 24.51 24.51 24.51 24.51 0.0M
2025-02-19 24.40 24.41 24.36 24.39 0.0M
2025-02-18 24.39 24.39 24.39 24.39 0.0M
2025-02-14 24.48 24.48 24.35 24.35 0.0M
2025-02-13 24.50 24.50 24.50 24.50 0.0M
2025-02-12 24.17 24.17 24.17 24.17 0.0M
2025-02-11 24.24 24.35 24.23 24.35 0.0M
2025-02-10 24.28 24.28 24.28 24.28 0.0M
2025-02-07 24.30 24.30 24.30 24.30 0.0M
2025-02-06 24.33 24.33 24.33 24.33 0.0M
2025-02-05 24.35 24.35 24.35 24.35 0.0M
2025-02-04 24.05 24.05 24.05 24.05 0.0M
2025-02-03 23.96 23.96 23.96 23.96 0.0M
2025-01-31 24.08 24.08 24.08 24.08 0.0M
2025-01-30 24.12 24.12 24.12 24.12 0.0M
2025-01-29 23.77 23.77 23.77 23.77 0.0M
2025-01-28 24.16 24.16 24.16 24.16 0.0M
2025-01-27 24.34 24.34 24.34 24.34 0.0M
2025-01-24 24.02 24.02 24.02 24.02 0.0M
2025-01-23 23.86 23.86 23.86 23.86 0.0M
2025-01-22 23.79 23.79 23.72 23.72 0.0M
2025-01-21 24.16 24.16 24.16 24.16 0.0M
2025-01-17 23.67 23.67 23.67 23.67 0.0M
2025-01-16 23.55 23.69 23.55 23.69 0.0M
2025-01-15 23.29 23.29 23.29 23.29 0.0M
2025-01-14 23.17 23.25 23.14 23.25 0.0M
2025-01-13 22.86 23.08 22.84 23.08 0.0M
2025-01-10 23.24 23.24 22.85 22.85 0.0M
2025-01-08 23.25 23.47 23.25 23.47 0.0M
2025-01-07 23.55 23.55 23.44 23.44 0.0M
2025-01-06 23.89 23.91 23.57 23.57 0.0M
2025-01-03 24.00 24.00 23.94 23.99 0.0M
2025-01-02 23.77 23.80 23.62 23.70 0.0M