|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2000-04-27 | 40,69 | 1.184.400 | 41,94 | 37,25 | 38,50 | 00:00:00 | 2000-04-28 | 40,75 | 544.300 | 42,25 | 40,63 | 41,50 | 00:00:00 | 2000-05-01 | 41,87 | 1.507.900 | 41,87 | 38,87 | 40,63 | 00:00:00 | 2000-05-02 | 39,31 | 688.500 | 41,38 | 39,25 | 41,12 | 00:00:00 | 2000-05-03 | 38,56 | 792.600 | 39,62 | 37,12 | 39,50 | 00:00:00 | 2000-05-04 | 39,25 | 844.200 | 40,37 | 38,81 | 39,25 | 00:00:00 | 2000-05-05 | 38,12 | 636.900 | 39,19 | 38,12 | 39,00 | 00:00:00 | 2000-05-08 | 36,38 | 843.700 | 39,00 | 36,25 | 39,00 | 00:00:00 | 2000-05-09 | 35,94 | 1.234.400 | 37,00 | 35,06 | 36,13 | 00:00:00 | 2000-05-10 | 32,87 | 1.329.900 | 35,19 | 32,00 | 34,88 | 00:00:00 | 2000-05-11 | 32,44 | 1.080.900 | 33,88 | 32,25 | 33,38 | 00:00:00 | 2000-05-12 | 34,37 | 2.222.700 | 34,94 | 32,50 | 32,50 | 00:00:00 | 2000-05-15 | 36,06 | 804.100 | 36,50 | 33,06 | 35,12 | 00:00:00 | 2000-05-16 | 37,00 | 1.034.600 | 38,62 | 36,06 | 36,06 | 00:00:00 | 2000-05-17 | 37,94 | 814.700 | 38,50 | 35,00 | 36,88 | 00:00:00 | 2000-05-18 | 36,88 | 712.300 | 37,75 | 36,56 | 37,12 | 00:00:00 | 2000-05-19 | 34,50 | 798.300 | 36,38 | 33,50 | 36,38 | 00:00:00 | 2000-05-22 | 33,31 | 710.200 | 35,00 | 32,25 | 34,75 | 00:00:00 | 2000-05-23 | 32,06 | 747.900 | 34,75 | 32,00 | 33,81 | 00:00:00 | 2000-05-24 | 31,81 | 1.021.800 | 32,69 | 30,06 | 32,25 | 00:00:00 | 2000-05-25 | 32,87 | 871.200 | 34,88 | 32,06 | 32,06 | 00:00:00 | 2000-05-26 | 33,88 | 487.900 | 34,44 | 32,69 | 33,13 | 00:00:00 | 2000-05-30 | 36,75 | 599.000 | 37,00 | 34,50 | 34,50 | 00:00:00 | 2000-05-31 | 36,50 | 1.074.300 | 38,12 | 35,31 | 36,69 | 00:00:00 | 2000-06-01 | 40,63 | 1.650.900 | 41,12 | 37,75 | 37,75 | 00:00:00 | 2000-06-02 | 44,38 | 21.468 | 47,00 | 44,00 | 47,00 | 00:00:00 | 2000-06-05 | 42,00 | 1.415.900 | 44,75 | 41,94 | 44,19 | 00:00:00 | 2000-06-06 | 41,75 | 16.736.600 | 42,25 | 40,81 | 41,75 | 00:00:00 | 2000-06-07 | 42,75 | 2.403.200 | 43,06 | 40,75 | 41,75 | 00:00:00 | 2000-06-08 | 44,50 | 1.757.200 | 45,00 | 42,62 | 42,88 | 00:00:00 | 2000-06-09 | 45,00 | 12.847 | 46,00 | 44,81 | 46,00 | 00:00:00 | 2000-06-12 | 44,69 | 1.068.400 | 47,00 | 44,12 | 47,00 | 00:00:00 | 2000-06-13 | 43,75 | 1.386.000 | 45,50 | 43,25 | 44,69 | 00:00:00 | 2000-06-14 | 45,50 | 1.484.700 | 46,94 | 44,88 | 45,00 | 00:00:00 | 2000-06-15 | 47,00 | 1.180.300 | 47,00 | 44,25 | 45,56 | 00:00:00 | 2000-06-16 | 44,69 | 3.153.100 | 48,50 | 42,38 | 48,50 | 00:00:00 | 2000-06-19 | 46,50 | 1.200.300 | 46,94 | 44,19 | 44,94 | 00:00:00 | 2000-06-20 | 46,56 | 1.137.700 | 48,00 | 45,62 | 47,00 | 00:00:00 | 2000-06-21 | 46,25 | 762.600 | 47,94 | 45,31 | 46,44 | 00:00:00 | 2000-06-22 | 45,19 | 435.300 | 46,94 | 45,12 | 46,00 | 00:00:00 | 2000-06-23 | 43,88 | 663.800 | 45,62 | 43,62 | 45,44 | 00:00:00 | 2000-06-26 | 45,00 | 929.400 | 45,31 | 43,50 | 43,50 | 00:00:00 | 2000-06-27 | 46,75 | 1.041.800 | 46,88 | 45,00 | 45,00 | 00:00:00 | 2000-06-28 | 48,00 | 1.118.500 | 48,69 | 46,25 | 46,25 | 00:00:00 | 2000-06-29 | 46,25 | 977.300 | 48,06 | 45,62 | 47,75 | 00:00:00 | 2000-06-30 | 49,67 | 1.619.400 | 49,67 | 46,50 | 47,25 | 00:00:00 | 2000-07-03 | 50,00 | 304.400 | 50,00 | 48,69 | 49,44 | 00:00:00 | 2000-07-05 | 47,94 | 689.300 | 49,00 | 46,75 | 49,00 | 00:00:00 | 2000-07-06 | 49,50 | 1.000.700 | 50,44 | 47,31 | 48,19 | 00:00:00 | 2000-07-07 | 53,75 | 1.687.200 | 54,25 | 49,81 | 50,12 | 00:00:00 | 2000-07-10 | 56,50 | 2.152.500 | 57,00 | 53,00 | 53,75 | 00:00:00 | 2000-07-11 | 58,06 | 2.129.600 | 59,88 | 57,12 | 57,50 | 00:00:00 | 2000-07-12 | 58,69 | 1.441.600 | 59,69 | 57,38 | 58,50 | 00:00:00 | 2000-07-13 | 57,50 | 755.800 | 59,81 | 57,19 | 59,25 | 00:00:00 | 2000-07-14 | 57,88 | 867.600 | 58,50 | 56,00 | 58,25 | 00:00:00 | 2000-07-17 | 58,84 | 520.800 | 59,50 | 57,75 | 57,81 | 00:00:00 | 2000-07-18 | 55,12 | 701.100 | 58,00 | 54,00 | 58,00 | 00:00:00 | 2000-07-19 | 54,69 | 438.600 | 55,38 | 53,69 | 55,06 | 00:00:00 | 2000-07-20 | 56,12 | 871.800 | 56,88 | 54,88 | 54,88 | 00:00:00 | 2000-07-21 | 54,06 | 738.400 | 56,12 | 52,12 | 56,12 | 00:00:00 | 2000-07-24 | 54,00 | 621.300 | 55,75 | 53,44 | 54,25 | 00:00:00 | 2000-07-25 | 54,12 | 1.022.300 | 54,19 | 50,75 | 53,75 | 00:00:00 | 2000-07-26 | 51,88 | 1.499.000 | 55,44 | 50,94 | 54,38 | 00:00:00 | 2000-07-27 | 48,38 | 976.400 | 51,88 | 48,19 | 51,81 | 00:00:00 | 2000-07-28 | 47,19 | 981.700 | 50,25 | 46,62 | 48,62 | 00:00:00 | 2000-07-31 | 50,06 | 1.122.000 | 51,38 | 47,12 | 48,50 | 00:00:00 | 2000-08-01 | 48,94 | 652.700 | 51,44 | 48,25 | 50,75 | 00:00:00 | 2000-08-02 | 47,12 | 1.567.300 | 48,69 | 46,25 | 48,69 | 00:00:00 | 2000-08-03 | 49,94 | 1.521.300 | 50,38 | 44,00 | 45,75 | 00:00:00 | 2000-08-04 | 46,31 | 1.321.400 | 50,94 | 45,38 | 50,19 | 00:00:00 | 2000-08-07 | 53,00 | 1.992.200 | 54,00 | 49,00 | 49,00 | 00:00:00 | 2000-08-08 | 52,25 | 1.592.000 | 52,62 | 49,88 | 51,00 | 00:00:00 | 2000-08-09 | 56,12 | 1.885.300 | 57,31 | 53,75 | 54,25 | 00:00:00 | 2000-08-10 | 55,00 | 675.400 | 55,94 | 54,75 | 55,88 | 00:00:00 | 2000-08-11 | 57,75 | 859.900 | 58,00 | 54,50 | 54,94 | 00:00:00 | 2000-08-14 | 57,88 | 1.632.600 | 60,25 | 57,38 | 58,00 | 00:00:00 | 2000-08-15 | 59,25 | 1.130.800 | 59,44 | 57,88 | 57,88 | 00:00:00 | 2000-08-16 | 59,00 | 1.060.600 | 61,81 | 57,75 | 59,44 | 00:00:00 | 2000-08-17 | 61,72 | 1.123.800 | 62,31 | 58,25 | 58,50 | 00:00:00 | 2000-08-18 | 61,88 | 628.600 | 62,94 | 61,00 | 61,81 | 00:00:00 | 2000-08-21 | 62,34 | 668.400 | 63,94 | 61,19 | 63,88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|