John Hancock U.S. High Dividend (JHDV)

JHDV
🏛️ Estados Unidos →
39.49
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 39.49 39.49 39.49 39.49 0.0M
2025-09-25 39.45 39.45 39.45 39.45 0.0M
2025-09-24 39.59 39.59 39.59 39.59 0.0M
2025-09-23 39.72 39.72 39.72 39.72 0.0M
2025-09-22 39.90 39.90 39.90 39.90 0.0M
2025-09-19 39.57 39.57 39.57 39.57 0.0M
2025-09-18 39.47 39.47 39.47 39.47 0.0M
2025-09-17 39.28 39.28 39.28 39.28 0.0M
2025-09-16 39.28 39.28 39.28 39.28 0.0M
2025-09-15 39.38 39.38 39.38 39.38 0.0M
2025-09-12 39.34 39.34 39.34 39.34 0.0M
2025-09-11 39.46 39.46 39.46 39.46 0.0M
2025-09-10 39.22 39.22 39.22 39.22 0.0M
2025-09-09 38.73 38.73 38.73 38.73 0.0M
2025-09-08 38.66 38.66 38.66 38.66 0.0M
2025-09-05 38.60 38.60 38.60 38.60 0.0M
2025-09-04 38.56 38.71 38.56 38.71 0.0M
2025-09-03 38.38 38.43 38.25 38.43 0.0M
2025-09-02 38.31 38.31 38.29 38.31 0.0M
2025-08-29 38.71 38.71 38.71 38.71 0.0M
2025-08-28 38.97 38.97 38.97 38.97 0.0M
2025-08-27 38.94 38.94 38.94 38.94 0.0M
2025-08-26 38.76 38.76 38.76 38.76 0.0M
2025-08-25 38.61 38.61 38.61 38.61 0.0M
2025-08-22 38.94 38.96 38.78 38.78 0.0M
2025-08-21 38.32 38.32 38.32 38.32 0.0M
2025-08-20 38.48 38.48 38.48 38.48 0.0M
2025-08-19 38.51 38.51 38.51 38.51 0.0M
2025-08-18 38.68 38.68 38.68 38.68 0.0M
2025-08-15 38.64 38.64 38.64 38.64 0.0M
2025-08-14 38.87 38.87 38.87 38.87 0.0M
2025-08-13 38.98 38.98 38.98 38.98 0.0M
2025-08-12 38.81 38.81 38.81 38.81 0.0M
2025-08-11 38.31 38.31 38.31 38.31 0.0M
2025-08-08 38.46 38.46 38.44 38.44 0.0M
2025-08-07 38.21 38.21 38.21 38.21 0.0M
2025-08-06 38.20 38.20 38.20 38.20 0.0M
2025-08-05 38.15 38.17 38.15 38.17 0.0M
2025-08-04 38.30 38.30 38.30 38.30 0.0M
2025-08-01 37.71 37.71 37.71 37.71 0.0M
2025-07-31 38.28 38.36 38.05 38.05 0.0M
2025-07-30 38.30 38.30 38.30 38.30 0.0M
2025-07-29 38.39 38.39 38.39 38.39 0.0M
2025-07-28 38.46 38.46 38.46 38.46 0.0M
2025-07-25 38.52 38.52 38.52 38.52 0.0M
2025-07-24 38.44 38.47 38.42 38.43 0.0M
2025-07-23 38.47 38.47 38.47 38.47 0.0M
2025-07-22 38.18 38.18 38.18 38.18 0.0M
2025-07-21 38.11 38.11 38.11 38.11 0.0M
2025-07-18 38.17 38.17 38.17 38.17 0.0M
2025-07-17 38.18 38.18 38.18 38.18 0.0M
2025-07-16 37.92 37.92 37.92 37.92 0.0M
2025-07-15 37.97 37.97 37.81 37.81 0.0M
2025-07-14 38.00 38.00 37.98 37.98 0.0M
2025-07-11 38.06 38.06 37.99 37.99 0.0M
2025-07-10 38.17 38.17 38.17 38.17 0.0M
2025-07-09 37.96 38.09 37.96 38.09 0.0M
2025-07-08 37.93 37.93 37.93 37.93 0.0M
2025-07-07 38.10 38.10 37.87 37.87 0.0M
2025-07-03 38.16 38.16 38.16 38.16 0.0M
2025-07-02 37.88 37.88 37.88 37.88 0.0M
2025-07-01 37.58 37.58 37.58 37.58 0.0M
2025-06-30 37.45 37.45 37.45 37.45 0.0M
2025-06-27 37.21 37.21 37.21 37.21 0.0M
2025-06-26 37.07 37.07 37.07 37.07 0.0M
2025-06-25 36.99 36.99 36.99 36.99 0.0M
2025-06-24 37.10 37.10 37.10 37.10 0.0M
2025-06-23 36.70 36.70 36.70 36.70 0.0M
2025-06-20 36.38 36.38 36.38 36.38 0.0M
2025-06-18 36.51 36.51 36.40 36.40 0.0M
2025-06-17 36.33 36.33 36.33 36.33 0.0M
2025-06-16 36.59 36.59 36.59 36.59 0.0M
2025-06-13 36.27 36.27 36.27 36.27 0.0M
2025-06-12 36.69 36.69 36.69 36.69 0.0M
2025-06-11 36.52 36.52 36.52 36.52 0.0M
2025-06-10 36.55 36.55 36.55 36.55 0.0M
2025-06-09 36.36 36.36 36.36 36.36 0.0M
2025-06-06 36.29 36.29 36.29 36.29 0.0M
2025-06-05 35.88 35.88 35.88 35.88 0.0M
2025-06-04 36.01 36.01 36.01 36.01 0.0M
2025-06-03 36.06 36.06 36.06 36.06 0.0M
2025-06-02 35.76 35.76 35.76 35.76 0.0M
2025-05-30 35.66 35.66 35.66 35.66 0.0M
2025-05-29 35.63 35.63 35.63 35.63 0.0M
2025-05-28 35.51 35.51 35.51 35.51 0.0M
2025-05-27 35.71 35.71 35.71 35.71 0.0M
2025-05-23 35.02 35.02 35.02 35.02 0.0M
2025-05-22 35.12 35.12 35.12 35.12 0.0M
2025-05-21 35.20 35.20 35.20 35.20 0.0M
2025-05-20 35.83 35.83 35.83 35.83 0.0M
2025-05-19 35.94 35.94 35.94 35.94 0.0M
2025-05-16 35.91 35.91 35.91 35.91 0.0M
2025-05-15 35.63 35.63 35.63 35.63 0.0M
2025-05-14 35.42 35.42 35.42 35.42 0.0M
2025-05-13 35.43 35.43 35.43 35.43 0.0M
2025-05-12 35.25 35.25 35.25 35.25 0.0M
2025-05-09 34.19 34.19 34.19 34.19 0.0M
2025-05-08 34.26 34.26 34.26 34.26 0.0M
2025-05-07 34.11 34.11 34.11 34.11 0.0M
2025-05-06 33.94 33.94 33.94 33.94 0.0M
2025-05-05 34.13 34.13 34.13 34.13 0.0M
2025-05-02 34.30 34.30 34.30 34.30 0.0M
2025-05-01 33.77 33.77 33.77 33.77 0.0M
2025-04-30 32.95 33.65 32.95 33.65 0.0M
2025-04-29 33.61 33.61 33.61 33.61 0.0M
2025-04-28 33.45 33.45 33.45 33.45 0.0M
2025-04-25 33.40 33.40 33.40 33.40 0.0M
2025-04-24 33.29 33.29 33.29 33.29 0.0M
2025-04-22 32.33 32.33 32.33 32.33 0.0M
2025-04-21 31.60 31.60 31.60 31.60 0.0M
2025-04-17 32.28 32.28 32.28 32.28 0.0M
2025-04-16 32.01 32.01 32.01 32.01 0.0M
2025-04-15 32.67 32.67 32.67 32.67 0.0M
2025-04-14 32.69 32.69 32.69 32.69 0.0M
2025-04-11 31.96 32.29 31.96 32.29 0.0M
2025-04-10 31.77 31.77 31.77 31.77 0.0M
2025-04-09 30.34 32.92 30.34 32.92 0.0M
2025-04-08 30.24 30.24 30.24 30.24 0.0M
2025-04-07 30.90 30.90 30.90 30.90 0.0M
2025-04-04 31.10 31.10 31.10 31.10 0.0M
2025-04-03 32.99 32.99 32.99 32.99 0.0M
2025-04-02 34.85 34.85 34.85 34.85 0.0M
2025-04-01 34.62 34.62 34.62 34.62 0.0M
2025-03-31 34.62 34.62 34.62 34.62 0.0M
2025-03-28 34.29 34.29 34.29 34.29 0.0M
2025-03-27 34.83 34.83 34.83 34.83 0.0M
2025-03-26 35.15 35.15 35.15 35.15 0.0M
2025-03-25 35.34 35.34 35.34 35.34 0.0M
2025-03-24 35.44 35.44 35.44 35.44 0.0M
2025-03-21 34.86 34.86 34.86 34.86 0.0M
2025-03-20 34.99 34.99 34.99 34.99 0.0M
2025-03-19 35.09 35.09 35.09 35.09 0.0M
2025-03-18 34.84 34.84 34.84 34.84 0.0M
2025-03-17 35.12 35.12 35.12 35.12 0.0M
2025-03-14 34.75 34.75 34.75 34.75 0.0M
2025-03-13 34.01 34.01 34.01 34.01 0.0M
2025-03-12 34.43 34.43 34.41 34.41 0.0M
2025-03-11 34.45 34.45 34.45 34.45 0.0M
2025-03-10 35.22 35.22 34.91 34.91 0.0M
2025-03-07 35.63 35.63 35.63 35.63 0.0M
2025-03-06 35.21 35.21 35.21 35.21 0.0M
2025-03-05 35.71 35.71 35.71 35.71 0.0M
2025-03-04 35.38 35.38 35.38 35.38 0.0M
2025-03-03 35.79 35.79 35.79 35.79 0.0M
2025-02-28 36.32 36.32 36.32 36.32 0.0M
2025-02-27 35.86 35.86 35.86 35.86 0.0M
2025-02-26 36.39 36.39 36.39 36.39 0.0M
2025-02-25 36.34 36.34 36.34 36.34 0.0M
2025-02-24 36.41 36.41 36.41 36.41 0.0M
2025-02-21 36.49 36.49 36.49 36.49 0.0M
2025-02-20 36.91 37.01 36.91 37.01 0.0M
2025-02-19 36.98 36.98 36.98 36.98 0.0M
2025-02-18 36.77 36.77 36.77 36.77 0.0M
2025-02-14 36.54 36.54 36.54 36.54 0.0M
2025-02-13 36.51 36.51 36.51 36.51 0.0M
2025-02-12 35.97 36.13 35.97 36.13 0.0M
2025-02-11 36.33 36.33 36.33 36.33 0.0M
2025-02-10 36.24 36.24 36.24 36.24 0.0M
2025-02-07 36.04 36.04 36.04 36.04 0.0M
2025-02-06 36.23 36.23 36.23 36.23 0.0M
2025-02-05 36.14 36.14 36.14 36.14 0.0M
2025-02-04 35.86 35.86 35.86 35.86 0.0M
2025-02-03 35.28 35.68 35.27 35.68 0.0M
2025-01-31 35.97 35.97 35.97 35.97 0.0M
2025-01-30 36.07 36.23 36.07 36.23 0.0M
2025-01-29 36.16 36.16 36.16 36.16 0.0M
2025-01-28 36.27 36.27 36.27 36.27 0.0M
2025-01-27 35.95 36.00 35.95 36.00 0.0M
2025-01-24 36.79 36.79 36.69 36.69 0.0M
2025-01-23 36.71 36.82 36.71 36.82 0.0M
2025-01-22 36.65 36.72 36.62 36.62 0.0M
2025-01-21 36.53 36.53 36.53 36.53 0.0M
2025-01-17 36.16 36.16 36.16 36.16 0.0M
2025-01-16 35.88 35.88 35.88 35.88 0.0M
2025-01-15 35.84 35.84 35.84 35.84 0.0M
2025-01-14 35.42 35.42 35.42 35.42 0.0M
2025-01-13 34.84 35.26 34.84 35.26 0.0M
2025-01-10 35.17 35.17 35.17 35.17 0.0M
2025-01-08 35.65 35.78 35.65 35.78 0.0M
2025-01-07 35.90 35.90 35.76 35.76 0.0M
2025-01-06 36.21 36.21 36.02 36.02 0.0M
2025-01-03 35.83 35.98 35.83 35.98 0.0M
2025-01-02 35.74 35.74 35.58 35.58 0.0M