|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 28,00 | 893.200 | 28,37 | 27,65 | 27,92 | 00:00:00 | | 2004-02-26 | 28,07 | 1.150.700 | 28,31 | 27,50 | 27,72 | 00:00:00 | | 2004-02-27 | 27,98 | 2.267.800 | 29,10 | 27,83 | 28,26 | 00:00:00 | | 2004-03-01 | 28,70 | 1.275.400 | 28,75 | 27,91 | 27,95 | 00:00:00 | | 2004-03-02 | 28,68 | 1.450.300 | 28,89 | 28,17 | 28,60 | 00:00:00 | | 2004-03-03 | 28,35 | 1.201.100 | 28,58 | 28,02 | 28,30 | 00:00:00 | | 2004-03-04 | 28,80 | 889.600 | 28,92 | 28,44 | 28,50 | 00:00:00 | | 2004-03-05 | 28,58 | 744.400 | 29,10 | 28,33 | 28,80 | 00:00:00 | | 2004-03-08 | 27,41 | 1.435.500 | 28,58 | 27,36 | 28,50 | 00:00:00 | | 2004-03-09 | 26,90 | 1.623.700 | 27,41 | 26,58 | 27,41 | 00:00:00 | | 2004-03-10 | 26,09 | 1.289.600 | 27,00 | 26,02 | 26,85 | 00:00:00 | | 2004-03-11 | 26,00 | 1.720.200 | 26,84 | 25,73 | 26,03 | 00:00:00 | | 2004-03-12 | 27,49 | 2.491.600 | 27,65 | 27,00 | 27,60 | 00:00:00 | | 2004-03-15 | 27,00 | 1.880.500 | 27,77 | 26,04 | 27,60 | 00:00:00 | | 2004-03-16 | 27,38 | 1.487.300 | 27,75 | 27,15 | 27,25 | 00:00:00 | | 2004-03-17 | 28,16 | 2.502.700 | 28,50 | 27,40 | 27,41 | 00:00:00 | | 2004-03-18 | 27,96 | 4.431.000 | 28,93 | 27,96 | 28,70 | 00:00:00 | | 2004-03-19 | 27,85 | 2.877.600 | 28,21 | 27,61 | 28,03 | 00:00:00 | | 2004-03-22 | 27,52 | 1.964.300 | 27,61 | 27,05 | 27,40 | 00:00:00 | | 2004-03-23 | 27,92 | 2.231.200 | 28,25 | 27,65 | 27,65 | 00:00:00 | | 2004-03-24 | 27,78 | 1.411.700 | 28,20 | 27,60 | 27,80 | 00:00:00 | | 2004-03-25 | 28,46 | 1.794.300 | 28,51 | 27,80 | 28,15 | 00:00:00 | | 2004-03-26 | 28,80 | 1.359.100 | 29,03 | 28,32 | 28,46 | 00:00:00 | | 2004-03-29 | 29,03 | 913.500 | 29,48 | 28,86 | 28,95 | 00:00:00 | | 2004-03-30 | 29,20 | 1.341.700 | 29,41 | 28,84 | 29,03 | 00:00:00 | | 2004-03-31 | 29,43 | 1.529.000 | 29,67 | 28,75 | 29,21 | 00:00:00 | | 2004-04-01 | 29,83 | 1.113.300 | 30,15 | 29,39 | 29,43 | 00:00:00 | | 2004-04-02 | 30,62 | 1.677.600 | 30,70 | 30,15 | 30,15 | 00:00:00 | | 2004-04-05 | 31,49 | 1.753.300 | 31,49 | 30,39 | 30,62 | 00:00:00 | | 2004-04-06 | 30,55 | 1.734.200 | 31,20 | 30,31 | 31,20 | 00:00:00 | | 2004-04-07 | 30,38 | 930.700 | 30,56 | 29,99 | 30,37 | 00:00:00 | | 2004-04-08 | 30,30 | 747.400 | 30,97 | 30,05 | 30,80 | 00:00:00 | | 2004-04-12 | 30,38 | 737.600 | 30,63 | 30,28 | 30,30 | 00:00:00 | | 2004-04-13 | 30,00 | 1.057.600 | 30,63 | 29,75 | 30,60 | 00:00:00 | | 2004-04-14 | 29,80 | 891.600 | 30,34 | 29,51 | 29,65 | 00:00:00 | | 2004-04-15 | 29,00 | 1.469.600 | 29,81 | 28,36 | 29,80 | 00:00:00 | | 2004-04-16 | 28,51 | 1.510.200 | 29,25 | 28,25 | 29,25 | 00:00:00 | | 2004-04-19 | 28,64 | 1.249.200 | 28,79 | 28,26 | 28,33 | 00:00:00 | | 2004-04-20 | 28,06 | 1.171.000 | 28,94 | 28,02 | 28,64 | 00:00:00 | | 2004-04-21 | 28,70 | 1.808.000 | 29,09 | 28,25 | 28,25 | 00:00:00 | | 2004-04-22 | 28,90 | 1.411.800 | 29,29 | 28,02 | 28,45 | 00:00:00 | | 2004-04-23 | 29,80 | 1.746.300 | 29,91 | 29,18 | 29,25 | 00:00:00 | | 2004-04-26 | 28,94 | 995.600 | 29,88 | 28,69 | 29,75 | 00:00:00 | | 2004-04-27 | 28,80 | 960.400 | 29,50 | 28,77 | 28,98 | 00:00:00 | | 2004-04-28 | 27,41 | 1.814.100 | 28,55 | 27,25 | 28,47 | 00:00:00 | | 2004-04-29 | 26,93 | 1.431.100 | 27,50 | 26,51 | 27,41 | 00:00:00 | | 2004-04-30 | 26,39 | 1.353.100 | 27,11 | 26,07 | 26,93 | 00:00:00 | | 2004-05-03 | 26,75 | 1.431.200 | 27,16 | 26,35 | 26,43 | 00:00:00 | | 2004-05-04 | 26,95 | 1.784.900 | 27,19 | 26,51 | 26,75 | 00:00:00 | | 2004-05-05 | 27,33 | 1.209.600 | 27,35 | 27,07 | 27,10 | 00:00:00 | | 2004-05-06 | 27,28 | 1.405.100 | 27,51 | 26,77 | 27,05 | 00:00:00 | | 2004-05-07 | 26,39 | 1.610.900 | 27,49 | 26,39 | 27,05 | 00:00:00 | | 2004-05-10 | 25,95 | 1.955.500 | 26,35 | 25,65 | 26,20 | 00:00:00 | | 2004-05-11 | 26,69 | 2.205.600 | 27,18 | 26,41 | 26,60 | 00:00:00 | | 2004-05-12 | 26,40 | 1.867.600 | 26,75 | 25,44 | 26,69 | 00:00:00 | | 2004-05-13 | 26,40 | 862.100 | 26,89 | 26,16 | 26,35 | 00:00:00 | | 2004-05-14 | 25,58 | 1.899.600 | 26,40 | 25,39 | 26,40 | 00:00:00 | | 2004-05-17 | 25,41 | 1.575.800 | 25,45 | 24,60 | 25,25 | 00:00:00 | | 2004-05-18 | 25,66 | 687.100 | 25,84 | 25,31 | 25,58 | 00:00:00 | | 2004-05-19 | 26,66 | 2.282.100 | 27,25 | 26,47 | 26,55 | 00:00:00 | | 2004-05-20 | 26,76 | 1.506.200 | 26,89 | 26,38 | 26,55 | 00:00:00 | | 2004-05-21 | 27,07 | 911.000 | 27,22 | 26,72 | 26,81 | 00:00:00 | | 2004-05-24 | 27,13 | 781.500 | 27,43 | 26,80 | 27,20 | 00:00:00 | | 2004-05-25 | 27,72 | 973.400 | 27,84 | 26,91 | 27,17 | 00:00:00 | | 2004-05-26 | 28,19 | 1.552.400 | 28,36 | 27,69 | 27,73 | 00:00:00 | | 2004-05-27 | 28,29 | 1.040.300 | 28,75 | 28,08 | 28,44 | 00:00:00 | | 2004-05-28 | 28,31 | 670.400 | 28,46 | 28,03 | 28,39 | 00:00:00 | | 2004-06-01 | 28,32 | 663.000 | 28,60 | 28,02 | 28,13 | 00:00:00 | | 2004-06-02 | 28,15 | 521.000 | 28,50 | 27,85 | 28,37 | 00:00:00 | | 2004-06-03 | 27,37 | 823.000 | 28,02 | 27,37 | 27,95 | 00:00:00 | | 2004-06-04 | 27,85 | 852.200 | 28,20 | 27,75 | 27,92 | 00:00:00 | | 2004-06-07 | 29,08 | 1.053.700 | 29,10 | 28,06 | 28,12 | 00:00:00 | | 2004-06-08 | 28,70 | 1.086.400 | 28,91 | 28,44 | 28,88 | 00:00:00 | | 2004-06-09 | 27,89 | 1.288.400 | 28,70 | 27,69 | 28,70 | 00:00:00 | | 2004-06-10 | 28,16 | 725.900 | 28,39 | 27,92 | 28,20 | 00:00:00 | | 2004-06-14 | 27,46 | 1.100.000 | 28,12 | 27,36 | 28,05 | 00:00:00 | | 2004-06-15 | 28,20 | 1.062.000 | 28,63 | 27,78 | 27,78 | 00:00:00 | | 2004-06-16 | 28,05 | 2.261.800 | 28,40 | 27,57 | 28,40 | 00:00:00 | | 2004-06-17 | 24,49 | 15.833.800 | 26,20 | 23,10 | 25,80 | 00:00:00 | | 2004-06-18 | 24,58 | 4.408.800 | 24,82 | 24,13 | 24,20 | 00:00:00 | | 2004-06-21 | 24,41 | 1.922.600 | 24,99 | 24,37 | 24,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
