|
 Jabil Circuit - [Ticker: JBL] |     | | Última Transacción | 25,250 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,280 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 25,790 | Mínimo | 24,900 | | Volumen | 2.183.484 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 28,400 x 1.200 - 28,410 x 900 | Yield | | | Cierre Anterior | 24,970 | PER | 0,00% | | Apertura | 25,500 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 69,44 | 499.600 | 73,69 | 69,44 | 73,12 | 00:00:00 | | 2000-01-04 | 64,62 | 1.321.400 | 69,00 | 64,00 | 69,00 | 00:00:00 | | 2000-01-05 | 64,50 | 513.600 | 65,44 | 62,88 | 64,62 | 00:00:00 | | 2000-01-06 | 62,44 | 384.800 | 65,37 | 62,13 | 63,25 | 00:00:00 | | 2000-01-07 | 64,62 | 857.600 | 66,50 | 60,50 | 62,25 | 00:00:00 | | 2000-01-10 | 68,25 | 578.000 | 69,50 | 65,00 | 65,37 | 00:00:00 | | 2000-01-11 | 66,50 | 466.800 | 69,50 | 65,94 | 68,25 | 00:00:00 | | 2000-01-12 | 65,88 | 414.400 | 66,94 | 64,31 | 66,25 | 00:00:00 | | 2000-01-13 | 65,00 | 421.200 | 67,00 | 64,12 | 66,00 | 00:00:00 | | 2000-01-14 | 66,75 | 867.400 | 69,25 | 65,88 | 66,50 | 00:00:00 | | 2000-01-18 | 66,87 | 293.600 | 67,62 | 65,88 | 66,50 | 00:00:00 | | 2000-01-19 | 68,00 | 384.600 | 68,44 | 66,87 | 66,87 | 00:00:00 | | 2000-01-20 | 70,44 | 477.200 | 70,69 | 68,00 | 68,00 | 00:00:00 | | 2000-01-21 | 70,12 | 586.800 | 71,75 | 69,44 | 71,00 | 00:00:00 | | 2000-01-24 | 68,94 | 418.000 | 72,00 | 68,81 | 70,69 | 00:00:00 | | 2000-01-25 | 67,38 | 379.800 | 69,38 | 66,38 | 68,88 | 00:00:00 | | 2000-01-26 | 70,00 | 502.000 | 70,81 | 67,62 | 68,37 | 00:00:00 | | 2000-01-27 | 66,31 | 733.400 | 69,94 | 65,13 | 69,75 | 00:00:00 | | 2000-01-28 | 62,50 | 664.600 | 67,38 | 61,50 | 65,13 | 00:00:00 | | 2000-01-31 | 63,25 | 432.800 | 64,50 | 61,75 | 62,56 | 00:00:00 | | 2000-02-01 | 65,44 | 431.200 | 66,00 | 63,75 | 64,00 | 00:00:00 | | 2000-02-02 | 68,13 | 378.800 | 68,81 | 64,38 | 65,44 | 00:00:00 | | 2000-02-03 | 71,00 | 633.200 | 71,37 | 68,88 | 69,75 | 00:00:00 | | 2000-02-04 | 69,63 | 274.800 | 71,94 | 69,56 | 71,62 | 00:00:00 | | 2000-02-07 | 70,25 | 186.600 | 70,88 | 69,12 | 69,75 | 00:00:00 | | 2000-02-08 | 75,75 | 1.095.800 | 77,00 | 72,19 | 72,31 | 00:00:00 | | 2000-02-09 | 77,19 | 756.800 | 79,31 | 76,44 | 76,44 | 00:00:00 | | 2000-02-10 | 75,25 | 496.600 | 77,81 | 74,31 | 77,37 | 00:00:00 | | 2000-02-11 | 73,81 | 458.400 | 76,00 | 73,69 | 75,50 | 00:00:00 | | 2000-02-14 | 72,81 | 400.800 | 75,50 | 72,50 | 74,06 | 00:00:00 | | 2000-02-15 | 73,56 | 502.400 | 74,25 | 71,50 | 72,94 | 00:00:00 | | 2000-02-16 | 73,75 | 828.000 | 74,69 | 72,50 | 73,38 | 00:00:00 | | 2000-02-17 | 70,50 | 685.200 | 72,87 | 69,87 | 72,50 | 00:00:00 | | 2000-02-18 | 68,06 | 737.200 | 70,75 | 67,31 | 70,75 | 00:00:00 | | 2000-02-22 | 67,25 | 651.600 | 70,44 | 66,75 | 69,87 | 00:00:00 | | 2000-02-23 | 34,44 | 9.782 | 35,06 | 33,59 | 33,91 | 00:00:00 | | 2000-02-24 | 68,62 | 353.200 | 70,19 | 67,00 | 69,00 | 00:00:00 | | 2000-02-25 | 71,50 | 555.600 | 72,38 | 68,44 | 68,88 | 00:00:00 | | 2000-02-28 | 70,62 | 374.600 | 72,63 | 68,88 | 71,56 | 00:00:00 | | 2000-02-29 | 69,44 | 356.400 | 72,25 | 69,44 | 70,88 | 00:00:00 | | 2000-03-01 | 69,63 | 377.000 | 70,75 | 69,38 | 69,69 | 00:00:00 | | 2000-03-02 | 70,81 | 456.800 | 73,38 | 69,87 | 69,87 | 00:00:00 | | 2000-03-03 | 73,19 | 1.009.600 | 74,00 | 70,69 | 72,50 | 00:00:00 | | 2000-03-06 | 82,00 | 2.090.800 | 82,12 | 75,69 | 76,00 | 00:00:00 | | 2000-03-07 | 80,06 | 1.035.200 | 83,75 | 78,81 | 82,69 | 00:00:00 | | 2000-03-08 | 78,25 | 446.000 | 81,50 | 77,62 | 80,31 | 00:00:00 | | 2000-03-09 | 82,38 | 457.400 | 82,88 | 79,06 | 79,50 | 00:00:00 | | 2000-03-10 | 89,25 | 1.013.200 | 89,50 | 82,75 | 83,13 | 00:00:00 | | 2000-03-13 | 86,00 | 734.000 | 87,38 | 84,00 | 87,38 | 00:00:00 | | 2000-03-14 | 85,00 | 1.186.400 | 90,87 | 84,12 | 88,25 | 00:00:00 | | 2000-03-15 | 78,12 | 847.600 | 85,06 | 77,25 | 85,06 | 00:00:00 | | 2000-03-16 | 86,00 | 1.196.000 | 86,00 | 79,38 | 83,00 | 00:00:00 | | 2000-03-17 | 83,50 | 1.772.800 | 85,50 | 80,25 | 82,00 | 00:00:00 | | 2000-03-20 | 82,75 | 650.400 | 85,50 | 82,00 | 82,50 | 00:00:00 | | 2000-03-21 | 81,50 | 799.800 | 84,38 | 79,75 | 83,00 | 00:00:00 | | 2000-03-22 | 82,12 | 1.478.800 | 83,19 | 79,50 | 82,88 | 00:00:00 | | 2000-03-23 | 80,75 | 848.400 | 83,37 | 80,13 | 82,25 | 00:00:00 | | 2000-03-24 | 82,31 | 2.459.000 | 87,94 | 82,00 | 84,87 | 00:00:00 | | 2000-03-27 | 87,87 | 1.038.800 | 90,00 | 83,50 | 83,50 | 00:00:00 | | 2000-03-28 | 88,69 | 909.000 | 89,75 | 86,75 | 89,00 | 00:00:00 | | 2000-03-29 | 83,62 | 869.600 | 88,06 | 82,00 | 88,00 | 00:00:00 | | 2000-03-30 | 80,37 | 736.400 | 83,56 | 77,62 | 83,50 | 00:00:00 | | 2000-03-31 | 43,25 | 1.768.400 | 43,94 | 39,62 | 41,38 | 00:00:00 | | 2000-04-03 | 41,00 | 1.067.300 | 42,81 | 40,06 | 42,50 | 00:00:00 | | 2000-04-04 | 37,94 | 1.879.400 | 41,50 | 33,56 | 41,00 | 00:00:00 | | 2000-04-05 | 39,31 | 1.505.200 | 40,00 | 37,00 | 37,12 | 00:00:00 | | 2000-04-06 | 40,50 | 1.557.100 | 41,31 | 39,06 | 39,50 | 00:00:00 | | 2000-04-07 | 41,25 | 1.077.100 | 43,00 | 40,00 | 41,00 | 00:00:00 | | 2000-04-10 | 39,06 | 992.400 | 41,87 | 38,19 | 41,50 | 00:00:00 | | 2000-04-11 | 37,94 | 883.000 | 38,81 | 36,75 | 38,81 | 00:00:00 | | 2000-04-12 | 33,13 | 1.417.900 | 38,44 | 32,75 | 37,81 | 00:00:00 | | 2000-04-13 | 34,31 | 1.640.700 | 36,81 | 33,06 | 33,62 | 00:00:00 | | 2000-04-14 | 32,25 | 2.289.800 | 32,87 | 28,12 | 32,50 | 00:00:00 | | 2000-04-17 | 32,38 | 1.414.900 | 32,50 | 30,50 | 32,00 | 00:00:00 | | 2000-04-18 | 35,39 | 1.964.100 | 36,00 | 32,94 | 33,25 | 00:00:00 | | 2000-04-19 | 38,00 | 1.291.800 | 39,38 | 35,69 | 36,50 | 00:00:00 | | 2000-04-20 | 36,81 | 1.242.800 | 38,94 | 36,00 | 38,00 | 00:00:00 | | 2000-04-24 | 37,44 | 983.400 | 38,69 | 36,25 | 37,37 | 00:00:00 | | 2000-04-25 | 39,62 | 742.500 | 39,81 | 38,38 | 38,75 | 00:00:00 | | 2000-04-26 | 39,00 | 734.400 | 41,12 | 38,62 | 39,69 | 00:00:00 | | 2000-04-27 | 40,69 | 1.184.400 | 41,94 | 37,25 | 38,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
