|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 28,42 | 1.802.800 | 28,43 | 27,83 | 27,95 | 00:00:00 | | 2003-10-30 | 28,30 | 2.120.500 | 29,06 | 28,26 | 28,92 | 00:00:00 | | 2003-10-31 | 27,85 | 1.077.700 | 28,64 | 27,82 | 28,54 | 00:00:00 | | 2003-11-03 | 28,51 | 1.153.900 | 28,71 | 28,00 | 28,20 | 00:00:00 | | 2003-11-04 | 30,11 | 3.574.300 | 30,37 | 27,60 | 28,51 | 00:00:00 | | 2003-11-05 | 30,12 | 2.727.500 | 30,20 | 29,25 | 29,25 | 00:00:00 | | 2003-11-06 | 30,93 | 2.932.900 | 31,26 | 29,65 | 30,12 | 00:00:00 | | 2003-11-07 | 31,15 | 1.822.600 | 31,66 | 30,90 | 31,05 | 00:00:00 | | 2003-11-10 | 30,18 | 1.492.700 | 31,07 | 30,02 | 31,03 | 00:00:00 | | 2003-11-11 | 29,67 | 1.122.500 | 30,00 | 29,51 | 30,00 | 00:00:00 | | 2003-11-12 | 30,45 | 1.605.400 | 30,68 | 30,00 | 30,05 | 00:00:00 | | 2003-11-13 | 30,24 | 1.008.200 | 30,68 | 29,51 | 29,51 | 00:00:00 | | 2003-11-14 | 28,85 | 2.063.100 | 30,35 | 28,83 | 30,10 | 00:00:00 | | 2003-11-17 | 28,11 | 2.688.400 | 28,85 | 27,10 | 28,65 | 00:00:00 | | 2003-11-18 | 27,78 | 1.296.600 | 28,73 | 27,47 | 28,30 | 00:00:00 | | 2003-11-19 | 27,29 | 4.655.600 | 27,29 | 25,80 | 26,75 | 00:00:00 | | 2003-11-20 | 26,62 | 2.066.000 | 27,45 | 26,55 | 26,75 | 00:00:00 | | 2003-11-21 | 26,43 | 1.595.800 | 26,80 | 26,17 | 26,62 | 00:00:00 | | 2003-11-24 | 27,04 | 1.735.100 | 27,05 | 26,75 | 26,75 | 00:00:00 | | 2003-11-25 | 27,05 | 1.676.000 | 27,31 | 26,95 | 26,95 | 00:00:00 | | 2003-11-26 | 27,45 | 1.218.100 | 27,54 | 26,95 | 27,30 | 00:00:00 | | 2003-11-28 | 27,51 | 398.800 | 27,65 | 27,25 | 27,45 | 00:00:00 | | 2003-12-01 | 27,76 | 1.171.900 | 27,84 | 27,52 | 27,65 | 00:00:00 | | 2003-12-02 | 27,48 | 1.053.600 | 28,00 | 27,30 | 27,80 | 00:00:00 | | 2003-12-03 | 27,19 | 1.136.500 | 27,80 | 27,12 | 27,77 | 00:00:00 | | 2003-12-04 | 27,76 | 2.688.200 | 28,40 | 27,41 | 28,15 | 00:00:00 | | 2003-12-05 | 27,80 | 1.425.100 | 28,00 | 27,32 | 27,51 | 00:00:00 | | 2003-12-08 | 27,02 | 1.940.900 | 27,97 | 26,46 | 27,67 | 00:00:00 | | 2003-12-09 | 26,22 | 1.397.400 | 27,43 | 26,14 | 27,28 | 00:00:00 | | 2003-12-10 | 25,35 | 2.914.900 | 26,48 | 24,74 | 26,22 | 00:00:00 | | 2003-12-11 | 26,54 | 2.380.300 | 26,65 | 25,40 | 25,50 | 00:00:00 | | 2003-12-12 | 26,62 | 1.110.600 | 26,95 | 26,39 | 26,80 | 00:00:00 | | 2003-12-15 | 26,75 | 1.574.200 | 27,25 | 26,47 | 27,15 | 00:00:00 | | 2003-12-16 | 26,17 | 1.775.600 | 26,39 | 25,69 | 26,25 | 00:00:00 | | 2003-12-17 | 26,80 | 1.951.800 | 26,80 | 25,82 | 26,20 | 00:00:00 | | 2003-12-18 | 29,21 | 4.708.700 | 29,35 | 27,80 | 27,90 | 00:00:00 | | 2003-12-19 | 28,76 | 2.944.700 | 29,38 | 28,30 | 29,35 | 00:00:00 | | 2003-12-22 | 28,38 | 1.116.100 | 28,69 | 28,08 | 28,69 | 00:00:00 | | 2003-12-23 | 28,44 | 1.090.200 | 28,80 | 28,24 | 28,40 | 00:00:00 | | 2003-12-24 | 28,43 | 449.100 | 28,45 | 28,27 | 28,44 | 00:00:00 | | 2003-12-26 | 28,32 | 237.700 | 28,50 | 28,30 | 28,45 | 00:00:00 | | 2003-12-29 | 28,80 | 859.900 | 28,80 | 27,76 | 28,35 | 00:00:00 | | 2003-12-30 | 28,37 | 1.284.300 | 28,85 | 28,18 | 28,65 | 00:00:00 | | 2003-12-31 | 28,30 | 754.200 | 28,53 | 28,00 | 28,30 | 00:00:00 | | 2004-01-02 | 28,69 | 968.600 | 28,85 | 28,37 | 28,37 | 00:00:00 | | 2004-01-05 | 29,98 | 1.691.200 | 29,98 | 29,00 | 29,00 | 00:00:00 | | 2004-01-06 | 29,85 | 1.198.800 | 29,99 | 29,39 | 29,98 | 00:00:00 | | 2004-01-07 | 30,00 | 1.069.800 | 30,05 | 29,31 | 29,87 | 00:00:00 | | 2004-01-08 | 30,77 | 1.675.000 | 30,95 | 30,12 | 30,20 | 00:00:00 | | 2004-01-09 | 30,04 | 1.583.200 | 30,64 | 29,80 | 30,50 | 00:00:00 | | 2004-01-12 | 30,47 | 1.991.600 | 30,50 | 29,69 | 30,04 | 00:00:00 | | 2004-01-13 | 30,00 | 1.568.300 | 30,45 | 29,84 | 30,40 | 00:00:00 | | 2004-01-14 | 30,89 | 1.903.100 | 30,99 | 30,30 | 30,35 | 00:00:00 | | 2004-01-15 | 30,66 | 2.000.200 | 30,98 | 30,25 | 30,81 | 00:00:00 | | 2004-01-16 | 31,77 | 3.042.600 | 31,86 | 30,84 | 30,85 | 00:00:00 | | 2004-01-20 | 32,35 | 2.912.700 | 32,40 | 31,78 | 31,98 | 00:00:00 | | 2004-01-21 | 32,02 | 2.502.400 | 32,26 | 31,70 | 32,25 | 00:00:00 | | 2004-01-22 | 30,99 | 1.602.000 | 32,39 | 30,96 | 32,20 | 00:00:00 | | 2004-01-23 | 29,65 | 2.459.700 | 31,05 | 29,50 | 31,00 | 00:00:00 | | 2004-01-26 | 30,07 | 1.724.700 | 30,23 | 29,40 | 29,65 | 00:00:00 | | 2004-01-27 | 29,05 | 1.382.100 | 30,09 | 29,05 | 30,07 | 00:00:00 | | 2004-01-28 | 28,70 | 2.088.200 | 30,12 | 28,70 | 29,40 | 00:00:00 | | 2004-01-29 | 28,60 | 2.210.800 | 29,49 | 28,28 | 29,20 | 00:00:00 | | 2004-01-30 | 29,60 | 2.467.700 | 29,75 | 28,29 | 28,37 | 00:00:00 | | 2004-02-02 | 29,64 | 1.512.000 | 30,34 | 29,49 | 29,60 | 00:00:00 | | 2004-02-03 | 30,14 | 2.378.600 | 30,41 | 29,64 | 29,64 | 00:00:00 | | 2004-02-04 | 28,15 | 2.774.000 | 29,75 | 28,06 | 29,75 | 00:00:00 | | 2004-02-05 | 28,49 | 1.564.500 | 28,72 | 28,22 | 28,28 | 00:00:00 | | 2004-02-06 | 29,60 | 1.347.200 | 29,65 | 28,49 | 28,49 | 00:00:00 | | 2004-02-09 | 29,48 | 1.199.200 | 29,65 | 29,11 | 29,55 | 00:00:00 | | 2004-02-10 | 29,77 | 963.900 | 29,95 | 29,35 | 29,35 | 00:00:00 | | 2004-02-11 | 29,68 | 1.085.300 | 29,85 | 29,08 | 29,60 | 00:00:00 | | 2004-02-12 | 28,99 | 1.255.300 | 29,75 | 28,92 | 29,45 | 00:00:00 | | 2004-02-13 | 28,60 | 1.145.000 | 29,41 | 28,25 | 29,00 | 00:00:00 | | 2004-02-17 | 29,19 | 709.000 | 29,38 | 28,90 | 29,18 | 00:00:00 | | 2004-02-18 | 29,69 | 1.190.100 | 29,81 | 29,12 | 29,29 | 00:00:00 | | 2004-02-19 | 28,86 | 2.591.800 | 30,08 | 28,77 | 30,00 | 00:00:00 | | 2004-02-20 | 28,60 | 1.488.100 | 28,97 | 28,19 | 28,86 | 00:00:00 | | 2004-02-23 | 28,00 | 1.646.400 | 28,96 | 27,86 | 28,67 | 00:00:00 | | 2004-02-24 | 27,82 | 1.719.800 | 27,97 | 27,26 | 27,90 | 00:00:00 | | 2004-02-25 | 28,00 | 893.200 | 28,37 | 27,65 | 27,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
