|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 29,98 | 1.361.600 | 29,98 | 29,26 | 29,45 | 00:00:00 | | 2005-06-03 | 29,30 | 1.023.300 | 29,96 | 29,25 | 29,80 | 00:00:00 | | 2005-06-06 | 29,32 | 812.100 | 29,50 | 29,12 | 29,35 | 00:00:00 | | 2005-06-07 | 29,20 | 737.400 | 29,68 | 29,13 | 29,45 | 00:00:00 | | 2005-06-08 | 29,42 | 622.900 | 29,53 | 29,11 | 29,31 | 00:00:00 | | 2005-06-09 | 29,32 | 1.086.000 | 29,43 | 29,10 | 29,35 | 00:00:00 | | 2005-06-10 | 29,05 | 659.300 | 29,35 | 28,92 | 29,28 | 00:00:00 | | 2005-06-13 | 29,30 | 891.000 | 29,35 | 28,90 | 28,95 | 00:00:00 | | 2005-06-14 | 29,27 | 519.000 | 29,50 | 29,20 | 29,31 | 00:00:00 | | 2005-06-15 | 28,92 | 2.521.000 | 29,10 | 28,45 | 29,02 | 00:00:00 | | 2005-06-16 | 28,65 | 1.253.500 | 29,13 | 28,57 | 28,91 | 00:00:00 | | 2005-06-17 | 28,96 | 1.520.800 | 28,99 | 28,59 | 28,80 | 00:00:00 | | 2005-06-20 | 28,66 | 1.349.200 | 28,89 | 28,61 | 28,75 | 00:00:00 | | 2005-06-21 | 28,44 | 2.028.000 | 28,97 | 28,30 | 28,74 | 00:00:00 | | 2005-06-22 | 31,42 | 8.308.800 | 31,52 | 29,85 | 30,00 | 00:00:00 | | 2005-06-23 | 31,30 | 3.014.600 | 31,45 | 31,05 | 31,25 | 00:00:00 | | 2005-06-24 | 31,15 | 2.485.700 | 31,15 | 30,86 | 31,00 | 00:00:00 | | 2005-06-27 | 31,04 | 1.781.500 | 31,05 | 30,83 | 30,90 | 00:00:00 | | 2005-06-28 | 31,26 | 3.624.000 | 31,63 | 31,15 | 31,15 | 00:00:00 | | 2005-06-29 | 31,10 | 926.300 | 31,36 | 31,00 | 31,20 | 00:00:00 | | 2005-06-30 | 30,73 | 1.005.900 | 31,30 | 30,73 | 31,25 | 00:00:00 | | 2005-07-01 | 30,67 | 740.000 | 31,00 | 30,55 | 30,65 | 00:00:00 | | 2005-07-05 | 31,38 | 1.067.200 | 31,46 | 30,39 | 30,68 | 00:00:00 | | 2005-07-06 | 31,72 | 2.163.200 | 32,00 | 31,20 | 31,20 | 00:00:00 | | 2005-07-07 | 31,70 | 1.489.400 | 31,95 | 31,29 | 31,37 | 00:00:00 | | 2005-07-08 | 31,94 | 1.181.500 | 31,96 | 31,39 | 31,75 | 00:00:00 | | 2005-07-11 | 32,02 | 884.600 | 32,05 | 31,81 | 31,90 | 00:00:00 | | 2005-07-12 | 32,09 | 1.439.800 | 32,27 | 31,58 | 32,02 | 00:00:00 | | 2005-07-13 | 32,40 | 1.677.900 | 32,66 | 32,08 | 32,15 | 00:00:00 | | 2005-07-14 | 32,31 | 1.550.800 | 32,76 | 32,15 | 32,40 | 00:00:00 | | 2005-07-15 | 32,08 | 747.300 | 32,49 | 32,07 | 32,35 | 00:00:00 | | 2005-07-18 | 31,88 | 1.003.400 | 32,09 | 31,75 | 32,08 | 00:00:00 | | 2005-07-19 | 32,40 | 1.336.400 | 32,51 | 31,68 | 32,05 | 00:00:00 | | 2005-07-20 | 32,75 | 1.428.200 | 32,78 | 31,94 | 32,05 | 00:00:00 | | 2005-07-21 | 32,49 | 1.044.000 | 32,88 | 32,10 | 32,65 | 00:00:00 | | 2005-07-22 | 31,90 | 1.391.200 | 32,24 | 31,36 | 32,15 | 00:00:00 | | 2005-07-25 | 31,93 | 925.000 | 32,14 | 31,75 | 32,01 | 00:00:00 | | 2005-07-26 | 32,09 | 879.000 | 32,47 | 31,85 | 32,00 | 00:00:00 | | 2005-07-27 | 31,35 | 1.704.500 | 32,04 | 31,21 | 32,04 | 00:00:00 | | 2005-07-28 | 31,50 | 1.147.400 | 31,65 | 31,33 | 31,33 | 00:00:00 | | 2005-07-29 | 31,19 | 787.100 | 31,74 | 31,11 | 31,50 | 00:00:00 | | 2005-08-01 | 31,22 | 1.010.100 | 31,33 | 31,00 | 31,33 | 00:00:00 | | 2005-08-02 | 31,12 | 1.087.700 | 31,35 | 31,02 | 31,33 | 00:00:00 | | 2005-08-03 | 31,13 | 930.600 | 31,31 | 31,00 | 31,00 | 00:00:00 | | 2005-08-04 | 30,75 | 915.400 | 31,12 | 30,53 | 31,01 | 00:00:00 | | 2005-08-05 | 30,42 | 751.000 | 30,86 | 30,20 | 30,65 | 00:00:00 | | 2005-08-08 | 30,38 | 886.000 | 30,67 | 30,30 | 30,45 | 00:00:00 | | 2005-08-09 | 30,29 | 1.069.800 | 30,74 | 30,16 | 30,60 | 00:00:00 | | 2005-08-10 | 29,87 | 1.130.100 | 30,42 | 29,70 | 30,38 | 00:00:00 | | 2005-08-11 | 29,95 | 1.392.200 | 30,02 | 29,56 | 29,80 | 00:00:00 | | 2005-08-12 | 29,61 | 1.085.500 | 29,90 | 29,35 | 29,82 | 00:00:00 | | 2005-08-15 | 29,96 | 644.900 | 30,14 | 29,60 | 29,66 | 00:00:00 | | 2005-08-16 | 29,60 | 604.300 | 29,92 | 29,44 | 29,85 | 00:00:00 | | 2005-08-17 | 29,69 | 957.900 | 29,86 | 29,51 | 29,60 | 00:00:00 | | 2005-08-18 | 29,19 | 1.068.500 | 29,69 | 29,11 | 29,65 | 00:00:00 | | 2005-08-19 | 29,44 | 736.100 | 29,53 | 29,21 | 29,40 | 00:00:00 | | 2005-08-22 | 29,53 | 1.148.000 | 29,57 | 29,24 | 29,48 | 00:00:00 | | 2005-08-23 | 29,96 | 1.611.000 | 30,15 | 29,33 | 29,55 | 00:00:00 | | 2005-08-24 | 29,77 | 1.037.000 | 30,34 | 29,77 | 29,90 | 00:00:00 | | 2005-08-25 | 29,66 | 809.700 | 30,00 | 29,63 | 29,79 | 00:00:00 | | 2005-08-26 | 29,34 | 726.800 | 29,74 | 29,29 | 29,72 | 00:00:00 | | 2005-08-29 | 29,78 | 486.100 | 29,78 | 29,23 | 29,25 | 00:00:00 | | 2005-08-30 | 29,25 | 783.100 | 29,67 | 29,08 | 29,60 | 00:00:00 | | 2005-08-31 | 29,44 | 815.600 | 29,48 | 28,81 | 29,30 | 00:00:00 | | 2005-09-01 | 29,34 | 602.800 | 29,80 | 29,29 | 29,35 | 00:00:00 | | 2005-09-02 | 29,22 | 476.200 | 29,50 | 29,17 | 29,48 | 00:00:00 | | 2005-09-06 | 29,72 | 500.000 | 29,88 | 29,20 | 29,40 | 00:00:00 | | 2005-09-07 | 29,93 | 1.134.600 | 30,20 | 29,65 | 29,76 | 00:00:00 | | 2005-09-08 | 29,55 | 1.187.100 | 30,09 | 29,55 | 29,93 | 00:00:00 | | 2005-09-09 | 29,49 | 1.388.000 | 29,75 | 29,49 | 29,55 | 00:00:00 | | 2005-09-12 | 29,12 | 1.430.600 | 29,74 | 28,54 | 28,54 | 00:00:00 | | 2005-09-13 | 29,32 | 1.496.400 | 29,50 | 29,17 | 29,25 | 00:00:00 | | 2005-09-14 | 29,27 | 684.700 | 29,49 | 29,21 | 29,44 | 00:00:00 | | 2005-09-15 | 29,25 | 789.100 | 29,56 | 29,16 | 29,46 | 00:00:00 | | 2005-09-16 | 29,34 | 1.401.500 | 29,46 | 29,00 | 29,40 | 00:00:00 | | 2005-09-19 | 29,06 | 1.042.600 | 29,36 | 28,89 | 29,28 | 00:00:00 | | 2005-09-20 | 29,12 | 1.045.200 | 29,91 | 29,11 | 29,45 | 00:00:00 | | 2005-09-21 | 29,04 | 1.415.200 | 29,16 | 28,78 | 29,15 | 00:00:00 | | 2005-09-22 | 29,13 | 924.800 | 29,37 | 28,85 | 29,05 | 00:00:00 | | 2005-09-23 | 29,70 | 1.184.200 | 30,10 | 29,19 | 29,20 | 00:00:00 | | 2005-09-26 | 30,37 | 1.723.500 | 30,66 | 29,98 | 30,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
