|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 25,30 | 3.585.700 | 25,35 | 23,31 | 23,31 | 00:00:00 | | 2003-07-09 | 25,25 | 2.485.400 | 25,62 | 24,80 | 25,20 | 00:00:00 | | 2003-07-10 | 24,55 | 1.809.300 | 25,05 | 24,16 | 24,85 | 00:00:00 | | 2003-07-11 | 24,55 | 1.491.000 | 25,10 | 24,53 | 24,95 | 00:00:00 | | 2003-07-14 | 24,97 | 1.682.100 | 25,45 | 24,79 | 24,90 | 00:00:00 | | 2003-07-15 | 25,10 | 2.103.600 | 25,50 | 24,80 | 25,35 | 00:00:00 | | 2003-07-16 | 24,90 | 1.340.000 | 25,48 | 24,55 | 25,48 | 00:00:00 | | 2003-07-17 | 23,75 | 1.756.200 | 24,56 | 23,72 | 24,50 | 00:00:00 | | 2003-07-18 | 24,09 | 1.175.100 | 24,27 | 23,48 | 23,95 | 00:00:00 | | 2003-07-21 | 23,51 | 1.048.300 | 23,96 | 23,19 | 23,93 | 00:00:00 | | 2003-07-22 | 23,60 | 1.425.300 | 23,82 | 23,39 | 23,76 | 00:00:00 | | 2003-07-23 | 23,89 | 843.700 | 23,95 | 23,09 | 23,75 | 00:00:00 | | 2003-07-24 | 23,04 | 1.947.900 | 24,23 | 22,93 | 23,89 | 00:00:00 | | 2003-07-25 | 23,07 | 2.376.800 | 23,20 | 22,25 | 22,90 | 00:00:00 | | 2003-07-28 | 23,23 | 2.230.300 | 23,43 | 22,10 | 23,07 | 00:00:00 | | 2003-07-29 | 22,57 | 1.647.400 | 23,34 | 22,49 | 23,23 | 00:00:00 | | 2003-07-30 | 22,77 | 1.377.100 | 23,02 | 22,54 | 22,64 | 00:00:00 | | 2003-07-31 | 23,05 | 1.400.200 | 23,63 | 23,00 | 23,03 | 00:00:00 | | 2003-08-01 | 23,00 | 1.775.700 | 23,48 | 22,70 | 23,40 | 00:00:00 | | 2003-08-04 | 23,15 | 1.179.000 | 23,37 | 22,74 | 23,04 | 00:00:00 | | 2003-08-05 | 22,65 | 1.589.700 | 23,21 | 22,61 | 23,05 | 00:00:00 | | 2003-08-06 | 22,30 | 1.893.400 | 22,65 | 22,20 | 22,65 | 00:00:00 | | 2003-08-07 | 22,53 | 1.073.600 | 22,70 | 22,27 | 22,35 | 00:00:00 | | 2003-08-08 | 22,60 | 1.648.300 | 22,86 | 22,30 | 22,65 | 00:00:00 | | 2003-08-11 | 22,96 | 870.300 | 22,98 | 22,64 | 22,64 | 00:00:00 | | 2003-08-12 | 23,97 | 1.688.500 | 24,00 | 22,86 | 23,05 | 00:00:00 | | 2003-08-13 | 24,41 | 1.691.900 | 24,67 | 23,87 | 23,99 | 00:00:00 | | 2003-08-14 | 24,96 | 1.630.400 | 24,97 | 24,13 | 24,55 | 00:00:00 | | 2003-08-15 | 24,84 | 1.033.800 | 25,05 | 24,63 | 24,71 | 00:00:00 | | 2003-08-18 | 26,03 | 1.716.400 | 26,04 | 24,85 | 24,90 | 00:00:00 | | 2003-08-19 | 27,20 | 3.350.100 | 27,48 | 26,03 | 26,03 | 00:00:00 | | 2003-08-20 | 27,40 | 1.638.700 | 27,49 | 26,93 | 27,20 | 00:00:00 | | 2003-08-21 | 27,71 | 1.325.200 | 27,87 | 27,24 | 27,45 | 00:00:00 | | 2003-08-22 | 27,42 | 1.642.500 | 28,20 | 27,17 | 28,15 | 00:00:00 | | 2003-08-25 | 26,99 | 1.235.200 | 27,49 | 26,68 | 27,42 | 00:00:00 | | 2003-08-26 | 27,02 | 1.252.900 | 27,10 | 26,36 | 26,65 | 00:00:00 | | 2003-08-27 | 27,36 | 874.600 | 27,42 | 27,00 | 27,00 | 00:00:00 | | 2003-08-28 | 27,51 | 936.700 | 27,58 | 27,08 | 27,36 | 00:00:00 | | 2003-08-29 | 28,15 | 1.067.500 | 28,15 | 27,40 | 27,51 | 00:00:00 | | 2003-09-02 | 28,50 | 823.300 | 28,50 | 27,76 | 28,17 | 00:00:00 | | 2003-09-03 | 28,49 | 1.764.000 | 29,45 | 28,44 | 28,73 | 00:00:00 | | 2003-09-04 | 28,89 | 1.458.100 | 29,09 | 28,43 | 28,60 | 00:00:00 | | 2003-09-05 | 28,72 | 1.528.200 | 29,58 | 28,40 | 28,40 | 00:00:00 | | 2003-09-08 | 29,08 | 1.283.900 | 29,39 | 28,75 | 28,85 | 00:00:00 | | 2003-09-09 | 28,70 | 820.300 | 29,08 | 28,50 | 29,08 | 00:00:00 | | 2003-09-10 | 27,57 | 1.052.000 | 28,68 | 27,50 | 28,67 | 00:00:00 | | 2003-09-11 | 28,20 | 842.200 | 28,37 | 27,53 | 27,60 | 00:00:00 | | 2003-09-12 | 28,10 | 886.600 | 28,22 | 27,70 | 28,15 | 00:00:00 | | 2003-09-15 | 28,25 | 788.600 | 28,50 | 27,82 | 28,10 | 00:00:00 | | 2003-09-16 | 29,20 | 1.311.800 | 29,29 | 28,25 | 28,25 | 00:00:00 | | 2003-09-17 | 29,20 | 1.283.700 | 29,40 | 28,74 | 29,00 | 00:00:00 | | 2003-09-18 | 29,45 | 2.042.400 | 29,50 | 28,76 | 29,20 | 00:00:00 | | 2003-09-19 | 29,31 | 3.045.100 | 29,99 | 28,85 | 28,94 | 00:00:00 | | 2003-09-22 | 28,25 | 1.607.600 | 29,31 | 28,25 | 29,31 | 00:00:00 | | 2003-09-23 | 28,46 | 1.667.800 | 28,50 | 28,19 | 28,50 | 00:00:00 | | 2003-09-24 | 26,50 | 2.640.800 | 28,49 | 26,45 | 28,48 | 00:00:00 | | 2003-09-25 | 26,38 | 2.587.900 | 27,05 | 26,30 | 27,00 | 00:00:00 | | 2003-09-26 | 25,50 | 1.519.200 | 26,38 | 25,43 | 26,25 | 00:00:00 | | 2003-09-29 | 25,89 | 1.421.100 | 26,20 | 25,61 | 25,93 | 00:00:00 | | 2003-09-30 | 26,05 | 1.678.800 | 26,30 | 25,55 | 25,90 | 00:00:00 | | 2003-10-01 | 26,14 | 1.398.200 | 26,75 | 25,82 | 26,65 | 00:00:00 | | 2003-10-02 | 26,62 | 1.392.000 | 26,67 | 26,00 | 26,00 | 00:00:00 | | 2003-10-03 | 27,52 | 1.729.700 | 28,30 | 26,75 | 27,47 | 00:00:00 | | 2003-10-06 | 28,42 | 1.430.100 | 28,51 | 27,60 | 27,60 | 00:00:00 | | 2003-10-07 | 28,16 | 1.381.300 | 28,42 | 27,69 | 28,42 | 00:00:00 | | 2003-10-08 | 27,00 | 1.873.200 | 28,22 | 26,75 | 28,15 | 00:00:00 | | 2003-10-09 | 28,01 | 1.936.500 | 28,45 | 27,50 | 27,52 | 00:00:00 | | 2003-10-10 | 27,90 | 768.800 | 28,35 | 27,67 | 28,13 | 00:00:00 | | 2003-10-13 | 28,17 | 452.800 | 28,45 | 28,00 | 28,20 | 00:00:00 | | 2003-10-14 | 28,80 | 1.175.100 | 28,88 | 28,00 | 28,20 | 00:00:00 | | 2003-10-15 | 28,42 | 995.000 | 29,30 | 28,31 | 29,20 | 00:00:00 | | 2003-10-16 | 28,07 | 904.100 | 28,53 | 27,86 | 28,40 | 00:00:00 | | 2003-10-17 | 27,44 | 861.500 | 28,39 | 27,19 | 28,20 | 00:00:00 | | 2003-10-20 | 27,60 | 820.600 | 27,78 | 27,32 | 27,60 | 00:00:00 | | 2003-10-21 | 28,81 | 2.008.700 | 28,95 | 27,60 | 27,60 | 00:00:00 | | 2003-10-22 | 27,78 | 1.117.000 | 28,81 | 27,36 | 28,81 | 00:00:00 | | 2003-10-23 | 26,96 | 1.470.700 | 27,35 | 26,67 | 27,26 | 00:00:00 | | 2003-10-24 | 26,42 | 1.287.300 | 26,85 | 26,00 | 26,71 | 00:00:00 | | 2003-10-27 | 26,82 | 1.037.200 | 27,20 | 26,65 | 26,72 | 00:00:00 | | 2003-10-28 | 28,08 | 1.493.300 | 28,18 | 27,01 | 27,12 | 00:00:00 | | 2003-10-29 | 28,42 | 1.802.800 | 28,43 | 27,83 | 27,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
