Janus Henderson

JHG
🏛️ États-Unis →
44.87
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 44.54 45.02 44.45 44.87 0.5M
2025-09-25 43.91 44.67 43.74 44.44 0.5M
2025-09-24 44.60 44.79 43.94 44.34 0.8M
2025-09-23 45.01 45.52 44.46 44.52 0.8M
2025-09-22 44.62 44.96 44.39 44.84 0.7M
2025-09-19 45.06 45.10 44.52 44.82 2.2M
2025-09-18 44.95 45.55 44.93 45.19 1.0M
2025-09-17 44.41 45.30 44.14 44.53 1.0M
2025-09-16 44.75 44.87 43.64 44.40 1.0M
2025-09-15 45.03 45.44 44.88 44.99 1.1M
2025-09-12 45.30 45.40 44.92 44.94 0.8M
2025-09-11 44.66 45.54 44.66 45.37 1.3M
2025-09-10 44.27 44.71 44.08 44.60 1.0M
2025-09-09 44.43 44.89 44.19 44.33 0.9M
2025-09-08 44.37 44.61 43.98 44.52 1.3M
2025-09-05 45.33 45.34 43.83 44.28 1.3M
2025-09-04 44.40 45.10 44.20 45.10 0.9M
2025-09-03 44.09 44.72 43.44 44.01 1.0M
2025-09-02 43.70 44.35 43.24 44.30 0.9M
2025-08-29 44.59 44.81 44.17 44.32 0.9M
2025-08-28 44.81 45.05 44.41 44.67 0.9M
2025-08-27 44.12 44.94 43.97 44.67 1.0M
2025-08-26 44.00 44.52 43.83 44.28 1.3M
2025-08-25 43.72 44.36 43.57 44.07 1.2M
2025-08-22 42.58 43.94 42.53 43.76 1.2M
2025-08-21 42.12 42.48 42.00 42.30 0.8M
2025-08-20 42.47 42.65 41.94 42.43 1.1M
2025-08-19 42.89 43.19 42.56 42.60 1.0M
2025-08-18 43.14 43.53 42.65 42.82 1.1M
2025-08-15 44.32 44.44 43.26 43.28 1.5M
2025-08-14 44.04 44.31 43.86 44.15 0.7M
2025-08-13 44.08 44.46 43.90 44.36 1.4M
2025-08-12 42.93 43.99 42.93 43.92 1.1M
2025-08-11 42.42 43.14 42.22 42.75 1.1M
2025-08-08 42.70 43.15 42.42 42.68 1.1M
2025-08-07 43.34 43.48 42.30 42.44 1.3M
2025-08-06 43.13 43.26 42.82 43.13 0.9M
2025-08-05 43.17 43.51 42.46 42.99 1.0M
2025-08-04 42.69 43.32 42.45 43.17 1.2M
2025-08-01 42.95 43.10 41.50 42.30 1.6M
2025-07-31 42.36 44.33 42.29 43.30 2.1M
2025-07-30 43.41 43.82 42.93 43.15 1.8M
2025-07-29 43.30 43.53 42.78 43.12 0.8M
2025-07-28 43.23 43.26 42.80 42.98 0.6M
2025-07-25 43.17 43.30 42.75 43.13 0.6M
2025-07-24 42.85 43.61 42.57 43.05 1.2M
2025-07-23 42.42 42.97 42.28 42.85 0.9M
2025-07-22 41.32 42.30 41.32 42.20 1.3M
2025-07-21 41.70 41.79 41.30 41.36 1.0M
2025-07-18 41.80 42.01 41.35 41.57 1.3M
2025-07-17 40.88 41.99 40.88 41.68 1.1M
2025-07-16 40.82 41.22 40.10 41.02 1.0M
2025-07-15 41.57 41.71 40.52 40.55 1.2M
2025-07-14 41.11 41.63 41.00 41.54 1.0M
2025-07-11 41.08 41.46 40.82 41.26 1.1M
2025-07-10 41.13 42.09 40.81 41.41 1.3M
2025-07-09 40.69 41.07 40.59 41.03 1.2M
2025-07-08 40.11 40.56 39.93 40.22 0.8M
2025-07-07 40.16 40.42 39.68 39.99 0.7M
2025-07-03 40.51 40.57 40.01 40.30 0.8M
2025-07-02 39.43 40.15 39.36 40.11 0.9M
2025-07-01 38.68 39.73 38.67 39.46 0.9M
2025-06-30 39.05 39.11 38.42 38.84 1.2M
2025-06-27 38.43 39.01 38.05 38.74 1.2M
2025-06-26 37.58 38.26 37.54 38.14 1.0M
2025-06-25 37.63 37.75 37.18 37.46 1.0M
2025-06-24 37.18 37.74 36.91 37.57 1.1M
2025-06-23 36.53 36.89 35.76 36.67 1.1M
2025-06-20 36.89 36.98 36.56 36.72 1.3M
2025-06-18 36.29 37.09 36.29 36.64 0.9M
2025-06-17 36.60 37.02 36.17 36.31 0.8M
2025-06-16 36.62 37.11 36.34 36.95 1.1M
2025-06-13 36.39 36.79 36.04 36.15 0.8M
2025-06-12 36.52 37.04 36.21 37.03 0.8M
2025-06-11 37.15 37.36 36.82 36.85 0.9M
2025-06-10 36.80 37.17 36.64 36.90 0.8M
2025-06-09 36.98 37.08 36.55 36.78 1.0M
2025-06-06 36.64 36.85 36.48 36.78 1.3M
2025-06-05 36.25 36.51 35.88 35.99 0.9M
2025-06-04 36.28 36.60 36.13 36.14 1.7M
2025-06-03 36.20 36.46 35.71 36.34 1.7M
2025-06-02 36.24 36.33 35.56 36.23 1.8M
2025-05-30 36.77 36.88 36.02 36.33 1.8M
2025-05-29 37.34 37.35 36.67 37.04 1.2M
2025-05-28 37.26 37.36 36.89 36.99 2.9M
2025-05-27 36.85 37.36 36.46 37.32 1.4M
2025-05-23 35.74 36.47 35.64 36.26 1.4M
2025-05-22 36.44 36.93 36.32 36.54 1.4M
2025-05-21 37.69 37.74 36.48 36.49 1.7M
2025-05-20 38.10 38.44 37.92 38.02 1.3M
2025-05-19 37.84 38.56 37.84 38.39 1.5M
2025-05-16 38.46 38.82 38.40 38.71 1.6M
2025-05-15 38.16 38.43 37.97 38.40 1.0M
2025-05-14 38.34 38.81 38.31 38.37 1.3M
2025-05-13 38.35 38.77 38.17 38.24 1.3M
2025-05-12 37.87 38.60 37.79 38.31 1.6M
2025-05-09 36.58 36.67 36.11 36.36 1.0M
2025-05-08 36.23 37.05 36.12 36.46 2.0M
2025-05-07 35.36 35.89 35.34 35.58 1.4M
2025-05-06 34.61 35.46 34.54 35.05 1.3M
2025-05-05 35.22 35.83 35.13 35.21 1.3M
2025-05-02 35.23 35.82 34.98 35.63 1.8M
2025-05-01 32.92 35.05 32.92 34.66 2.3M
2025-04-30 32.78 33.23 32.22 33.21 1.8M
2025-04-29 32.99 33.46 32.59 33.36 1.0M
2025-04-28 32.88 33.57 32.79 33.16 1.5M
2025-04-25 32.99 33.24 32.63 32.83 1.3M
2025-04-24 31.94 33.24 31.88 32.95 1.8M
2025-04-23 31.99 33.06 31.60 31.81 1.7M
2025-04-22 30.29 31.05 29.99 30.96 1.6M
2025-04-21 30.27 30.60 29.29 29.59 1.4M
2025-04-17 30.69 31.18 30.50 30.72 1.1M
2025-04-16 30.92 31.20 30.10 30.55 1.7M
2025-04-15 31.35 31.89 31.17 31.31 1.6M
2025-04-14 31.49 31.66 30.72 31.28 1.8M
2025-04-11 30.22 30.86 29.59 30.57 1.9M
2025-04-10 32.16 32.28 29.78 30.44 2.0M
2025-04-09 28.91 33.59 28.68 33.17 2.7M
2025-04-08 31.76 32.36 29.13 29.47 3.2M
2025-04-07 28.62 31.22 28.26 29.68 3.1M
2025-04-04 31.22 31.39 29.63 30.20 1.9M
2025-04-03 34.89 34.91 32.66 32.76 1.6M
2025-04-02 35.68 36.95 35.67 36.83 1.1M
2025-04-01 36.17 36.35 35.70 36.31 1.2M
2025-03-31 35.36 36.29 35.10 36.15 1.9M
2025-03-28 37.03 37.03 35.66 35.98 1.1M
2025-03-27 37.26 37.28 36.67 37.07 1.6M
2025-03-26 37.89 38.18 37.26 37.50 1.1M
2025-03-25 37.90 38.07 37.46 37.94 1.2M
2025-03-24 38.04 38.24 37.51 37.83 1.8M
2025-03-21 37.10 37.41 36.82 37.37 2.5M
2025-03-20 37.33 37.88 37.20 37.58 0.8M
2025-03-19 37.29 37.87 37.00 37.77 1.5M
2025-03-18 37.61 37.61 36.82 37.07 1.4M
2025-03-17 37.43 37.85 37.21 37.67 1.0M
2025-03-14 37.05 37.59 36.63 37.56 1.2M
2025-03-13 37.44 37.56 36.12 36.36 1.2M
2025-03-12 38.40 38.80 37.38 37.54 1.4M
2025-03-11 36.19 38.09 36.09 37.69 3.0M
2025-03-10 36.41 36.58 35.71 36.15 2.0M
2025-03-07 38.11 38.11 36.27 37.22 2.5M
2025-03-06 39.42 39.56 37.59 38.16 2.0M
2025-03-05 39.60 40.25 39.16 40.19 1.4M
2025-03-04 40.55 40.60 38.70 39.42 1.6M
2025-03-03 42.51 42.83 40.94 41.28 1.6M
2025-02-28 41.50 42.22 41.19 42.20 1.8M
2025-02-27 41.96 42.31 41.25 41.50 1.3M
2025-02-26 42.11 42.83 41.83 41.98 0.7M
2025-02-25 42.28 42.62 40.97 41.88 1.1M
2025-02-24 42.62 42.87 41.81 42.24 1.0M
2025-02-21 42.92 42.98 41.53 41.86 0.8M
2025-02-20 43.36 43.53 41.81 42.66 1.6M
2025-02-19 43.49 43.88 42.98 43.51 0.7M
2025-02-18 44.27 44.37 43.49 43.84 0.6M
2025-02-14 43.81 44.28 43.77 44.08 0.6M
2025-02-13 43.12 43.77 43.00 43.75 0.7M
2025-02-12 43.35 43.37 42.91 42.99 0.8M
2025-02-11 44.14 44.14 43.24 43.86 0.9M
2025-02-10 45.57 45.60 44.72 44.82 0.8M
2025-02-07 46.01 46.08 45.20 45.32 0.7M
2025-02-06 46.20 46.68 45.36 45.82 0.9M
2025-02-05 44.95 45.99 44.66 45.94 1.7M
2025-02-04 44.48 45.27 43.91 44.02 1.6M
2025-02-03 43.84 44.58 43.14 44.49 1.2M
2025-01-31 44.50 45.69 44.26 44.93 2.0M
2025-01-30 43.70 43.96 43.35 43.66 1.4M
2025-01-29 43.66 43.91 43.13 43.27 0.6M
2025-01-28 42.57 43.72 42.57 43.64 0.6M
2025-01-27 42.82 42.95 42.00 42.44 1.0M
2025-01-24 43.36 43.74 43.16 43.51 0.9M
2025-01-23 42.90 43.68 42.84 43.55 0.6M
2025-01-22 43.51 43.51 42.81 42.99 0.6M
2025-01-21 43.19 43.76 42.92 43.55 0.9M
2025-01-17 42.34 42.95 42.32 42.86 0.6M
2025-01-16 41.66 42.30 41.62 42.09 0.9M
2025-01-15 42.15 42.16 41.31 41.57 0.8M
2025-01-14 40.84 41.12 40.56 40.93 1.1M
2025-01-13 40.21 41.09 40.16 40.64 1.2M
2025-01-10 41.87 42.02 40.60 40.71 0.8M
2025-01-08 41.92 42.49 41.75 42.41 0.9M
2025-01-07 43.35 43.50 41.66 42.02 0.8M
2025-01-06 43.87 43.98 43.10 43.27 1.0M
2025-01-03 43.40 43.82 43.10 43.49 0.8M
2025-01-02 42.71 43.21 42.56 43.08 0.8M