Última Hora: "Equipa de Socorro aguarda que nível de água baixe para resgatar espeleólogos portugueses - RTP" Mon, 21 Oct 2019 08:28:00 GMT    "Costa vai apresentar os secretários de Estado a Marcelo - Jornal de Notícias" Sun, 20 Oct 2019 18:07:00 GMT    "Rodrigo faz soar alarmes - Sol" Sun, 20 Oct 2019 11:25:07 GMT    "Casinos voltam a perder em 2019 após sacarem poker - Jornal de Negócios - Portugal" Sun, 20 Oct 2019 19:00:00 GMT    "Patrícia Gaspar de 2ª comandante da Proteção Civil a secretária de Estado - Diário de Notícias - Lisboa" Sun, 20 Oct 2019 15:12:00 GMT    "É "razoável" o aumento de 100 euros no salário mínimo, diz CIP - RTP" Sun, 20 Oct 2019 09:49:00 GMT    "Organização antirracista sai à rua em defesa de Joacine Katar Moreira - Sol" Sat, 19 Oct 2019 22:21:48 GMT    "Brexit. Presidente da Câmara dos Comuns poderá bloquear nova tentativa de votação de acordo de Johnson - Expresso" Mon, 21 Oct 2019 06:25:57 GMT    "Chuva faz mais de 400 ocorrências no distrito do Porto em 24 horas - Jornal de Notícias" Sun, 20 Oct 2019 12:14:00 GMT    "Socialistas aguardam resposta da UE para ajuda aos Açores - RTP" Mon, 21 Oct 2019 07:40:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,280 (+1,010%) Jabil Circuit - [Ticker: JBL]Gráfico Jabil Circuit  Noticias Jabil Circuit  Descargar Históricos de Metastock Jabil Circuit y Otros  Análisis Técnico Jabil Circuit  
Última Transacción25,250Hora de Cotización2018-12-03 - 00:00:00
Variación+0,280 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo25,790Mínimo24,900
Volumen2.183.484Volumen Medio (3m)0
Demanda / Oferta28,400 x 1.200 - 28,410 x 900Yield
Cierre Anterior24,970PER0,00%
Apertura25,500EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para JBL desde 2000-01-01 hasta 2019-10-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0369,44499.60073,6969,4473,1200:00:00
2000-01-0464,621.321.40069,0064,0069,0000:00:00
2000-01-0564,50513.60065,4462,8864,6200:00:00
2000-01-0662,44384.80065,3762,1363,2500:00:00
2000-01-0764,62857.60066,5060,5062,2500:00:00
2000-01-1068,25578.00069,5065,0065,3700:00:00
2000-01-1166,50466.80069,5065,9468,2500:00:00
2000-01-1265,88414.40066,9464,3166,2500:00:00
2000-01-1365,00421.20067,0064,1266,0000:00:00
2000-01-1466,75867.40069,2565,8866,5000:00:00
2000-01-1866,87293.60067,6265,8866,5000:00:00
2000-01-1968,00384.60068,4466,8766,8700:00:00
2000-01-2070,44477.20070,6968,0068,0000:00:00
2000-01-2170,12586.80071,7569,4471,0000:00:00
2000-01-2468,94418.00072,0068,8170,6900:00:00
2000-01-2567,38379.80069,3866,3868,8800:00:00
2000-01-2670,00502.00070,8167,6268,3700:00:00
2000-01-2766,31733.40069,9465,1369,7500:00:00
2000-01-2862,50664.60067,3861,5065,1300:00:00
2000-01-3163,25432.80064,5061,7562,5600:00:00
2000-02-0165,44431.20066,0063,7564,0000:00:00
2000-02-0268,13378.80068,8164,3865,4400:00:00
2000-02-0371,00633.20071,3768,8869,7500:00:00
2000-02-0469,63274.80071,9469,5671,6200:00:00
2000-02-0770,25186.60070,8869,1269,7500:00:00
2000-02-0875,751.095.80077,0072,1972,3100:00:00
2000-02-0977,19756.80079,3176,4476,4400:00:00
2000-02-1075,25496.60077,8174,3177,3700:00:00
2000-02-1173,81458.40076,0073,6975,5000:00:00
2000-02-1472,81400.80075,5072,5074,0600:00:00
2000-02-1573,56502.40074,2571,5072,9400:00:00
2000-02-1673,75828.00074,6972,5073,3800:00:00
2000-02-1770,50685.20072,8769,8772,5000:00:00
2000-02-1868,06737.20070,7567,3170,7500:00:00
2000-02-2267,25651.60070,4466,7569,8700:00:00
2000-02-2334,449.78235,0633,5933,9100:00:00
2000-02-2468,62353.20070,1967,0069,0000:00:00
2000-02-2571,50555.60072,3868,4468,8800:00:00
2000-02-2870,62374.60072,6368,8871,5600:00:00
2000-02-2969,44356.40072,2569,4470,8800:00:00
2000-03-0169,63377.00070,7569,3869,6900:00:00
2000-03-0270,81456.80073,3869,8769,8700:00:00
2000-03-0373,191.009.60074,0070,6972,5000:00:00
2000-03-0682,002.090.80082,1275,6976,0000:00:00
2000-03-0780,061.035.20083,7578,8182,6900:00:00
2000-03-0878,25446.00081,5077,6280,3100:00:00
2000-03-0982,38457.40082,8879,0679,5000:00:00
2000-03-1089,251.013.20089,5082,7583,1300:00:00
2000-03-1386,00734.00087,3884,0087,3800:00:00
2000-03-1485,001.186.40090,8784,1288,2500:00:00
2000-03-1578,12847.60085,0677,2585,0600:00:00
2000-03-1686,001.196.00086,0079,3883,0000:00:00
2000-03-1783,501.772.80085,5080,2582,0000:00:00
2000-03-2082,75650.40085,5082,0082,5000:00:00
2000-03-2181,50799.80084,3879,7583,0000:00:00
2000-03-2282,121.478.80083,1979,5082,8800:00:00
2000-03-2380,75848.40083,3780,1382,2500:00:00
2000-03-2482,312.459.00087,9482,0084,8700:00:00
2000-03-2787,871.038.80090,0083,5083,5000:00:00
2000-03-2888,69909.00089,7586,7589,0000:00:00
2000-03-2983,62869.60088,0682,0088,0000:00:00
2000-03-3080,37736.40083,5677,6283,5000:00:00
2000-03-3143,251.768.40043,9439,6241,3800:00:00
2000-04-0341,001.067.30042,8140,0642,5000:00:00
2000-04-0437,941.879.40041,5033,5641,0000:00:00
2000-04-0539,311.505.20040,0037,0037,1200:00:00
2000-04-0640,501.557.10041,3139,0639,5000:00:00
2000-04-0741,251.077.10043,0040,0041,0000:00:00
2000-04-1039,06992.40041,8738,1941,5000:00:00
2000-04-1137,94883.00038,8136,7538,8100:00:00
2000-04-1233,131.417.90038,4432,7537,8100:00:00
2000-04-1334,311.640.70036,8133,0633,6200:00:00
2000-04-1432,252.289.80032,8728,1232,5000:00:00
2000-04-1732,381.414.90032,5030,5032,0000:00:00
2000-04-1835,391.964.10036,0032,9433,2500:00:00
2000-04-1938,001.291.80039,3835,6936,5000:00:00
2000-04-2036,811.242.80038,9436,0038,0000:00:00
2000-04-2437,44983.40038,6936,2537,3700:00:00
2000-04-2539,62742.50039,8138,3838,7500:00:00
2000-04-2639,00734.40041,1238,6239,6900:00:00
2000-04-2740,691.184.40041,9437,2538,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters