|
 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 | | 2005-09-26 | 30,37 | 1.723.500 | 30,66 | 29,98 | 30,05 | 00:00:00 | | 2005-09-27 | 29,75 | 3.259.300 | 30,60 | 29,72 | 30,55 | 00:00:00 | | 2005-09-28 | 29,80 | 1.303.500 | 29,96 | 29,51 | 29,95 | 00:00:00 | | 2005-09-29 | 30,11 | 1.265.500 | 30,14 | 29,77 | 29,85 | 00:00:00 | | 2005-09-30 | 30,92 | 1.898.200 | 31,10 | 30,02 | 30,02 | 00:00:00 | | 2005-10-03 | 31,10 | 1.482.000 | 31,27 | 30,66 | 30,72 | 00:00:00 | | 2005-10-04 | 30,30 | 1.264.900 | 31,22 | 30,09 | 31,22 | 00:00:00 | | 2005-10-05 | 30,22 | 1.128.700 | 30,53 | 29,96 | 30,18 | 00:00:00 | | 2005-10-06 | 30,27 | 1.302.000 | 30,66 | 30,05 | 30,16 | 00:00:00 | | 2005-10-07 | 30,33 | 698.300 | 30,55 | 30,13 | 30,32 | 00:00:00 | | 2005-10-10 | 29,99 | 553.800 | 30,30 | 29,86 | 30,20 | 00:00:00 | | 2005-10-11 | 29,79 | 841.100 | 30,11 | 29,30 | 30,00 | 00:00:00 | | 2005-10-12 | 29,34 | 1.203.200 | 29,86 | 29,05 | 29,54 | 00:00:00 | | 2005-10-13 | 29,65 | 842.900 | 29,75 | 29,14 | 29,25 | 00:00:00 | | 2005-10-14 | 29,69 | 784.300 | 29,78 | 29,11 | 29,75 | 00:00:00 | | 2005-10-17 | 29,61 | 492.100 | 29,92 | 29,29 | 29,78 | 00:00:00 | | 2005-10-18 | 29,74 | 589.700 | 29,94 | 29,41 | 29,45 | 00:00:00 | | 2005-10-19 | 30,29 | 852.900 | 30,29 | 29,45 | 29,60 | 00:00:00 | | 2005-10-20 | 30,32 | 1.151.800 | 30,77 | 30,22 | 30,28 | 00:00:00 | | 2005-10-21 | 30,21 | 736.700 | 30,55 | 30,03 | 30,50 | 00:00:00 | | 2005-10-24 | 30,32 | 751.700 | 30,41 | 30,00 | 30,20 | 00:00:00 | | 2005-10-25 | 30,05 | 802.900 | 30,45 | 29,92 | 30,18 | 00:00:00 | | 2005-10-26 | 29,66 | 1.560.100 | 30,08 | 29,51 | 29,95 | 00:00:00 | | 2005-10-27 | 29,08 | 1.091.300 | 29,57 | 29,05 | 29,51 | 00:00:00 | | 2005-10-28 | 29,48 | 1.556.300 | 29,52 | 28,57 | 29,08 | 00:00:00 | | 2005-10-31 | 29,85 | 961.800 | 30,03 | 29,52 | 29,55 | 00:00:00 | | 2005-11-01 | 29,70 | 552.100 | 30,10 | 29,67 | 29,70 | 00:00:00 | | 2005-11-02 | 30,18 | 613.800 | 30,20 | 29,60 | 29,60 | 00:00:00 | | 2005-11-03 | 30,35 | 1.181.400 | 30,68 | 30,17 | 30,35 | 00:00:00 | | 2005-11-04 | 30,58 | 597.300 | 30,71 | 30,43 | 30,45 | 00:00:00 | | 2005-11-07 | 30,33 | 898.300 | 30,58 | 29,98 | 30,52 | 00:00:00 | | 2005-11-08 | 30,68 | 824.300 | 30,75 | 30,09 | 30,22 | 00:00:00 | | 2005-11-09 | 30,80 | 797.000 | 30,92 | 30,35 | 30,58 | 00:00:00 | | 2005-11-10 | 31,66 | 1.385.900 | 31,72 | 30,64 | 30,70 | 00:00:00 | | 2005-11-11 | 31,42 | 679.300 | 31,81 | 31,15 | 31,66 | 00:00:00 | | 2005-11-14 | 31,70 | 531.600 | 31,84 | 31,25 | 31,25 | 00:00:00 | | 2005-11-15 | 31,81 | 834.600 | 31,84 | 31,46 | 31,58 | 00:00:00 | | 2005-11-16 | 31,90 | 985.600 | 32,03 | 31,67 | 31,68 | 00:00:00 | | 2005-11-17 | 31,98 | 680.800 | 32,08 | 31,76 | 31,89 | 00:00:00 | | 2005-11-18 | 32,16 | 929.300 | 32,20 | 31,85 | 32,18 | 00:00:00 | | 2005-11-21 | 32,43 | 665.800 | 32,43 | 31,91 | 32,20 | 00:00:00 | | 2005-11-22 | 32,63 | 1.191.300 | 32,63 | 31,97 | 32,37 | 00:00:00 | | 2005-11-23 | 33,35 | 1.731.600 | 33,68 | 32,72 | 32,80 | 00:00:00 | | 2005-11-25 | 33,47 | 444.000 | 33,76 | 33,23 | 33,45 | 00:00:00 | | 2005-11-28 | 32,68 | 842.000 | 33,51 | 32,67 | 33,47 | 00:00:00 | | 2005-11-29 | 32,96 | 588.200 | 33,30 | 32,82 | 32,90 | 00:00:00 | | 2005-11-30 | 33,12 | 1.160.700 | 33,43 | 33,00 | 33,00 | 00:00:00 | | 2005-12-01 | 34,21 | 1.223.300 | 34,34 | 33,26 | 33,35 | 00:00:00 | | 2005-12-02 | 34,33 | 1.164.700 | 34,49 | 33,99 | 34,21 | 00:00:00 | | 2005-12-05 | 34,44 | 1.210.300 | 34,50 | 34,07 | 34,08 | 00:00:00 | | 2005-12-06 | 34,20 | 1.137.500 | 34,72 | 34,16 | 34,45 | 00:00:00 | | 2005-12-07 | 34,19 | 1.535.900 | 34,71 | 33,89 | 34,05 | 00:00:00 | | 2005-12-08 | 34,05 | 777.400 | 34,40 | 33,82 | 34,20 | 00:00:00 | | 2005-12-09 | 34,37 | 801.000 | 34,49 | 34,12 | 34,15 | 00:00:00 | | 2005-12-12 | 35,14 | 1.368.800 | 35,28 | 34,36 | 34,45 | 00:00:00 | | 2005-12-13 | 34,98 | 1.082.900 | 35,10 | 34,65 | 35,00 | 00:00:00 | | 2005-12-14 | 35,07 | 871.500 | 35,30 | 34,88 | 35,10 | 00:00:00 | | 2005-12-15 | 34,93 | 876.700 | 35,40 | 34,87 | 35,25 | 00:00:00 | | 2005-12-16 | 35,13 | 1.963.900 | 35,57 | 34,87 | 35,00 | 00:00:00 | | 2005-12-19 | 34,82 | 1.043.500 | 35,49 | 34,70 | 35,40 | 00:00:00 | | 2005-12-20 | 34,54 | 2.228.600 | 35,45 | 34,25 | 35,20 | 00:00:00 | | 2005-12-21 | 37,04 | 5.080.800 | 37,40 | 33,60 | 33,60 | 00:00:00 | | 2005-12-22 | 38,31 | 4.158.800 | 38,90 | 36,97 | 37,00 | 00:00:00 | | 2005-12-23 | 37,38 | 3.218.000 | 39,00 | 37,11 | 38,43 | 00:00:00 | | 2005-12-27 | 37,18 | 1.228.500 | 37,94 | 37,13 | 37,51 | 00:00:00 | | 2005-12-28 | 37,46 | 1.032.300 | 37,61 | 37,03 | 37,18 | 00:00:00 | | 2005-12-29 | 37,27 | 732.000 | 37,63 | 37,26 | 37,40 | 00:00:00 | | 2005-12-30 | 37,09 | 1.049.100 | 37,23 | 36,63 | 37,23 | 00:00:00 | | 2006-01-03 | 37,14 | 1.823.900 | 37,77 | 36,22 | 37,77 | 00:00:00 | | 2006-01-04 | 37,90 | 2.072.200 | 37,95 | 37,00 | 37,25 | 00:00:00 | | 2006-01-05 | 37,83 | 1.345.500 | 38,10 | 37,25 | 37,65 | 00:00:00 | | 2006-01-06 | 38,55 | 1.527.900 | 38,59 | 37,66 | 38,10 | 00:00:00 | | 2006-01-09 | 38,48 | 1.329.000 | 39,20 | 38,40 | 38,95 | 00:00:00 | | 2006-01-10 | 38,27 | 2.296.200 | 38,38 | 37,75 | 38,25 | 00:00:00 | | 2006-01-11 | 37,77 | 2.070.200 | 38,10 | 37,40 | 37,40 | 00:00:00 | | 2006-01-12 | 37,75 | 1.984.100 | 37,94 | 37,60 | 37,75 | 00:00:00 | | 2006-01-13 | 37,91 | 1.335.700 | 38,19 | 37,65 | 37,83 | 00:00:00 | | 2006-01-17 | 37,67 | 1.289.000 | 38,76 | 37,37 | 38,65 | 00:00:00 | | 2006-01-18 | 38,43 | 1.548.100 | 38,46 | 37,40 | 37,40 | 00:00:00 | | 2006-01-19 | 39,29 | 2.239.100 | 39,50 | 38,71 | 38,78 | 00:00:00 | | 2006-01-20 | 38,45 | 2.002.600 | 39,34 | 38,32 | 39,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
