|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 23,74 | 785.000 | 24,02 | 23,59 | 23,59 | 00:00:00 | | 2005-02-08 | 24,71 | 2.172.200 | 24,78 | 23,90 | 23,90 | 00:00:00 | | 2005-02-09 | 24,33 | 1.927.600 | 25,00 | 24,26 | 24,60 | 00:00:00 | | 2005-02-10 | 24,47 | 1.308.000 | 24,69 | 24,06 | 24,51 | 00:00:00 | | 2005-02-11 | 24,92 | 1.782.600 | 25,13 | 24,31 | 24,55 | 00:00:00 | | 2005-02-14 | 25,00 | 1.155.600 | 25,20 | 24,53 | 24,95 | 00:00:00 | | 2005-02-15 | 25,11 | 1.023.500 | 25,19 | 24,87 | 24,98 | 00:00:00 | | 2005-02-16 | 24,81 | 978.300 | 24,96 | 24,58 | 24,95 | 00:00:00 | | 2005-02-17 | 24,41 | 1.707.400 | 24,95 | 24,20 | 24,95 | 00:00:00 | | 2005-02-18 | 24,74 | 1.358.700 | 24,80 | 24,25 | 24,40 | 00:00:00 | | 2005-02-22 | 24,50 | 1.730.700 | 24,90 | 24,42 | 24,50 | 00:00:00 | | 2005-02-23 | 24,66 | 1.460.600 | 25,25 | 24,49 | 25,20 | 00:00:00 | | 2005-02-24 | 25,31 | 1.258.000 | 25,31 | 24,36 | 24,73 | 00:00:00 | | 2005-02-25 | 25,68 | 1.387.400 | 25,74 | 24,92 | 25,30 | 00:00:00 | | 2005-02-28 | 25,71 | 1.675.000 | 25,86 | 25,50 | 25,53 | 00:00:00 | | 2005-03-01 | 26,51 | 2.077.700 | 26,62 | 25,91 | 25,95 | 00:00:00 | | 2005-03-02 | 26,30 | 1.317.200 | 26,54 | 26,11 | 26,44 | 00:00:00 | | 2005-03-03 | 26,05 | 1.127.400 | 26,65 | 25,87 | 26,40 | 00:00:00 | | 2005-03-04 | 26,06 | 1.652.800 | 26,46 | 26,05 | 26,35 | 00:00:00 | | 2005-03-07 | 26,63 | 1.598.700 | 26,90 | 26,19 | 26,27 | 00:00:00 | | 2005-03-08 | 26,36 | 1.465.300 | 26,76 | 26,12 | 26,64 | 00:00:00 | | 2005-03-09 | 26,48 | 2.572.300 | 26,70 | 26,30 | 26,36 | 00:00:00 | | 2005-03-10 | 26,62 | 1.498.900 | 26,73 | 26,34 | 26,43 | 00:00:00 | | 2005-03-11 | 26,08 | 1.527.700 | 26,68 | 25,87 | 26,62 | 00:00:00 | | 2005-03-14 | 26,50 | 950.500 | 26,50 | 26,02 | 26,02 | 00:00:00 | | 2005-03-15 | 26,36 | 1.877.200 | 26,85 | 26,15 | 26,77 | 00:00:00 | | 2005-03-16 | 26,24 | 3.034.500 | 26,43 | 26,03 | 26,11 | 00:00:00 | | 2005-03-17 | 26,02 | 2.346.900 | 26,60 | 25,99 | 26,29 | 00:00:00 | | 2005-03-18 | 27,58 | 8.430.500 | 28,44 | 26,41 | 26,70 | 00:00:00 | | 2005-03-21 | 28,13 | 3.938.700 | 28,25 | 27,57 | 27,68 | 00:00:00 | | 2005-03-22 | 27,77 | 2.182.100 | 28,15 | 27,73 | 28,10 | 00:00:00 | | 2005-03-23 | 27,52 | 1.530.000 | 28,05 | 27,52 | 27,69 | 00:00:00 | | 2005-03-24 | 27,94 | 1.715.900 | 28,20 | 27,53 | 27,65 | 00:00:00 | | 2005-03-28 | 27,90 | 2.131.200 | 28,12 | 27,70 | 27,94 | 00:00:00 | | 2005-03-29 | 27,67 | 2.413.600 | 28,20 | 27,62 | 27,93 | 00:00:00 | | 2005-03-30 | 28,30 | 2.567.900 | 28,36 | 27,60 | 27,65 | 00:00:00 | | 2005-03-31 | 28,52 | 2.303.700 | 28,75 | 28,15 | 28,43 | 00:00:00 | | 2005-04-01 | 28,16 | 2.004.000 | 28,82 | 28,12 | 28,52 | 00:00:00 | | 2005-04-04 | 28,18 | 1.536.900 | 28,29 | 27,90 | 28,16 | 00:00:00 | | 2005-04-05 | 28,40 | 1.497.500 | 28,69 | 28,12 | 28,15 | 00:00:00 | | 2005-04-06 | 28,52 | 1.431.500 | 28,66 | 28,40 | 28,40 | 00:00:00 | | 2005-04-07 | 28,67 | 1.313.000 | 28,76 | 28,45 | 28,48 | 00:00:00 | | 2005-04-08 | 28,97 | 2.331.500 | 29,37 | 28,68 | 28,74 | 00:00:00 | | 2005-04-11 | 28,80 | 2.042.900 | 29,01 | 28,59 | 28,99 | 00:00:00 | | 2005-04-12 | 28,72 | 1.326.800 | 28,82 | 28,20 | 28,60 | 00:00:00 | | 2005-04-13 | 27,92 | 1.584.000 | 28,74 | 27,80 | 28,72 | 00:00:00 | | 2005-04-14 | 27,46 | 1.980.900 | 28,00 | 27,38 | 27,91 | 00:00:00 | | 2005-04-15 | 26,41 | 2.599.200 | 27,18 | 26,11 | 27,17 | 00:00:00 | | 2005-04-18 | 26,87 | 1.597.700 | 27,19 | 26,42 | 26,42 | 00:00:00 | | 2005-04-19 | 27,16 | 1.297.700 | 27,18 | 26,77 | 27,12 | 00:00:00 | | 2005-04-20 | 26,88 | 1.405.000 | 27,75 | 26,84 | 27,27 | 00:00:00 | | 2005-04-21 | 27,49 | 1.954.700 | 27,63 | 27,00 | 27,33 | 00:00:00 | | 2005-04-22 | 27,20 | 1.808.300 | 27,65 | 26,99 | 27,42 | 00:00:00 | | 2005-04-25 | 27,31 | 1.205.900 | 27,78 | 27,24 | 27,40 | 00:00:00 | | 2005-04-26 | 27,20 | 1.187.400 | 27,75 | 27,16 | 27,25 | 00:00:00 | | 2005-04-27 | 27,17 | 1.562.300 | 27,21 | 26,40 | 27,15 | 00:00:00 | | 2005-04-28 | 26,62 | 1.296.000 | 27,26 | 26,61 | 27,10 | 00:00:00 | | 2005-04-29 | 27,60 | 2.613.000 | 27,70 | 26,52 | 26,70 | 00:00:00 | | 2005-05-02 | 27,46 | 930.500 | 27,74 | 27,11 | 27,60 | 00:00:00 | | 2005-05-03 | 27,30 | 842.200 | 27,62 | 27,16 | 27,39 | 00:00:00 | | 2005-05-04 | 27,63 | 802.100 | 27,80 | 27,34 | 27,45 | 00:00:00 | | 2005-05-05 | 27,26 | 806.800 | 27,76 | 27,13 | 27,53 | 00:00:00 | | 2005-05-06 | 27,75 | 1.011.700 | 27,82 | 27,18 | 27,43 | 00:00:00 | | 2005-05-09 | 28,45 | 1.268.000 | 28,58 | 27,80 | 27,90 | 00:00:00 | | 2005-05-10 | 28,00 | 1.558.100 | 28,44 | 27,92 | 28,25 | 00:00:00 | | 2005-05-11 | 28,26 | 1.226.700 | 28,37 | 27,68 | 28,10 | 00:00:00 | | 2005-05-12 | 28,40 | 861.200 | 28,66 | 28,19 | 28,20 | 00:00:00 | | 2005-05-13 | 28,60 | 2.314.400 | 28,70 | 28,30 | 28,55 | 00:00:00 | | 2005-05-16 | 29,08 | 982.900 | 29,08 | 28,47 | 28,53 | 00:00:00 | | 2005-05-17 | 28,89 | 1.477.800 | 29,00 | 28,59 | 28,76 | 00:00:00 | | 2005-05-18 | 29,45 | 1.131.300 | 29,49 | 28,85 | 29,00 | 00:00:00 | | 2005-05-19 | 29,56 | 1.025.500 | 29,57 | 29,20 | 29,20 | 00:00:00 | | 2005-05-20 | 29,44 | 764.200 | 29,51 | 29,06 | 29,51 | 00:00:00 | | 2005-05-23 | 29,44 | 968.100 | 29,73 | 29,40 | 29,60 | 00:00:00 | | 2005-05-24 | 29,07 | 1.530.300 | 29,10 | 28,58 | 28,60 | 00:00:00 | | 2005-05-25 | 28,89 | 792.400 | 28,98 | 28,54 | 28,85 | 00:00:00 | | 2005-05-26 | 29,28 | 1.251.600 | 29,28 | 28,94 | 29,14 | 00:00:00 | | 2005-05-27 | 29,37 | 712.600 | 29,37 | 29,02 | 29,25 | 00:00:00 | | 2005-05-31 | 29,23 | 849.900 | 29,44 | 29,04 | 29,33 | 00:00:00 | | 2005-06-01 | 29,46 | 1.036.300 | 29,63 | 29,07 | 29,19 | 00:00:00 | | 2005-06-02 | 29,98 | 1.361.600 | 29,98 | 29,26 | 29,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
