|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 38,45 | 2.002.600 | 39,34 | 38,32 | 39,34 | 00:00:00 | | 2006-01-23 | 38,65 | 1.368.600 | 38,93 | 38,51 | 38,55 | 00:00:00 | | 2006-01-24 | 39,70 | 1.797.500 | 39,83 | 38,70 | 38,70 | 00:00:00 | | 2006-01-25 | 39,99 | 2.158.700 | 40,10 | 39,40 | 39,60 | 00:00:00 | | 2006-01-26 | 40,46 | 1.459.200 | 40,50 | 40,00 | 40,00 | 00:00:00 | | 2006-01-27 | 41,19 | 2.181.600 | 41,29 | 40,44 | 40,75 | 00:00:00 | | 2006-01-30 | 40,55 | 1.378.000 | 41,07 | 40,33 | 41,06 | 00:00:00 | | 2006-01-31 | 40,40 | 2.618.400 | 40,65 | 39,92 | 40,40 | 00:00:00 | | 2006-02-01 | 39,84 | 1.860.900 | 40,15 | 39,70 | 40,10 | 00:00:00 | | 2006-02-02 | 39,19 | 1.939.500 | 39,89 | 39,08 | 39,88 | 00:00:00 | | 2006-02-03 | 38,38 | 1.865.300 | 39,19 | 38,21 | 39,11 | 00:00:00 | | 2006-02-06 | 38,46 | 1.687.200 | 38,93 | 38,05 | 38,15 | 00:00:00 | | 2006-02-07 | 38,50 | 1.245.600 | 38,76 | 38,25 | 38,50 | 00:00:00 | | 2006-02-08 | 38,77 | 1.745.300 | 39,40 | 38,65 | 38,75 | 00:00:00 | | 2006-02-09 | 38,42 | 1.533.000 | 38,99 | 38,37 | 38,70 | 00:00:00 | | 2006-02-10 | 38,78 | 1.374.200 | 38,90 | 37,85 | 38,42 | 00:00:00 | | 2006-02-13 | 38,82 | 1.282.800 | 39,08 | 38,42 | 38,65 | 00:00:00 | | 2006-02-14 | 39,30 | 826.900 | 39,38 | 38,64 | 38,96 | 00:00:00 | | 2006-02-15 | 39,47 | 1.172.400 | 39,55 | 38,95 | 39,13 | 00:00:00 | | 2006-02-16 | 39,95 | 1.459.900 | 39,96 | 39,42 | 39,47 | 00:00:00 | | 2006-02-17 | 40,04 | 1.520.500 | 40,10 | 39,84 | 40,00 | 00:00:00 | | 2006-02-21 | 39,17 | 1.261.100 | 40,20 | 39,09 | 40,15 | 00:00:00 | | 2006-02-22 | 38,88 | 1.661.000 | 39,57 | 38,72 | 39,37 | 00:00:00 | | 2006-02-23 | 37,88 | 2.083.900 | 38,90 | 37,77 | 38,80 | 00:00:00 | | 2006-02-24 | 38,24 | 1.438.100 | 38,50 | 37,62 | 37,88 | 00:00:00 | | 2006-02-27 | 38,36 | 1.330.700 | 38,70 | 38,21 | 38,24 | 00:00:00 | | 2006-02-28 | 37,85 | 1.215.900 | 38,44 | 37,78 | 38,20 | 00:00:00 | | 2006-03-01 | 38,30 | 1.729.400 | 38,46 | 37,86 | 37,90 | 00:00:00 | | 2006-03-02 | 38,45 | 1.612.900 | 38,55 | 38,04 | 38,04 | 00:00:00 | | 2006-03-03 | 38,29 | 1.791.000 | 38,79 | 38,23 | 38,30 | 00:00:00 | | 2006-03-06 | 37,94 | 1.356.100 | 38,66 | 37,80 | 38,45 | 00:00:00 | | 2006-03-07 | 38,00 | 2.356.800 | 38,10 | 37,40 | 37,83 | 00:00:00 | | 2006-03-08 | 38,00 | 1.268.000 | 38,17 | 37,60 | 37,93 | 00:00:00 | | 2006-03-09 | 37,54 | 1.081.100 | 38,50 | 37,48 | 38,14 | 00:00:00 | | 2006-03-10 | 37,06 | 1.547.600 | 38,00 | 37,06 | 37,50 | 00:00:00 | | 2006-03-13 | 37,75 | 1.471.300 | 37,91 | 37,00 | 37,15 | 00:00:00 | | 2006-03-14 | 38,06 | 1.578.400 | 38,30 | 37,65 | 37,75 | 00:00:00 | | 2006-03-15 | 37,80 | 2.470.300 | 38,25 | 37,77 | 38,15 | 00:00:00 | | 2006-03-16 | 37,32 | 2.579.900 | 38,05 | 37,32 | 37,80 | 00:00:00 | | 2006-03-17 | 37,99 | 2.447.100 | 38,27 | 37,36 | 37,50 | 00:00:00 | | 2006-03-20 | 38,00 | 1.872.000 | 38,46 | 37,94 | 38,07 | 00:00:00 | | 2006-03-21 | 38,20 | 2.918.000 | 38,72 | 37,96 | 38,01 | 00:00:00 | | 2006-03-22 | 38,24 | 2.859.200 | 38,43 | 37,93 | 37,95 | 00:00:00 | | 2006-03-23 | 42,75 | 12.466.800 | 42,89 | 41,00 | 41,05 | 00:00:00 | | 2006-03-24 | 42,72 | 2.884.500 | 43,00 | 42,50 | 42,58 | 00:00:00 | | 2006-03-27 | 43,31 | 2.162.100 | 43,70 | 42,54 | 42,55 | 00:00:00 | | 2006-03-28 | 42,19 | 1.812.400 | 43,43 | 42,13 | 43,15 | 00:00:00 | | 2006-03-29 | 42,42 | 2.221.400 | 42,57 | 41,92 | 42,32 | 00:00:00 | | 2006-03-30 | 42,57 | 1.492.900 | 43,41 | 42,26 | 42,55 | 00:00:00 | | 2006-03-31 | 42,86 | 1.278.700 | 43,19 | 42,43 | 43,00 | 00:00:00 | | 2006-04-03 | 42,75 | 1.669.800 | 43,41 | 42,50 | 43,00 | 00:00:00 | | 2006-04-04 | 42,30 | 2.044.600 | 43,11 | 42,16 | 42,50 | 00:00:00 | | 2006-04-05 | 42,66 | 1.875.800 | 42,92 | 42,25 | 42,25 | 00:00:00 | | 2006-04-06 | 43,14 | 1.637.300 | 43,44 | 42,50 | 42,60 | 00:00:00 | | 2006-04-07 | 42,75 | 1.607.100 | 43,23 | 42,04 | 42,89 | 00:00:00 | | 2006-04-10 | 42,07 | 1.325.600 | 42,90 | 41,92 | 42,60 | 00:00:00 | | 2006-04-11 | 41,64 | 1.928.700 | 42,55 | 40,87 | 42,04 | 00:00:00 | | 2006-04-12 | 42,24 | 1.919.000 | 42,34 | 41,50 | 41,50 | 00:00:00 | | 2006-04-13 | 42,22 | 1.560.100 | 42,50 | 41,90 | 41,90 | 00:00:00 | | 2006-04-17 | 41,45 | 1.535.900 | 42,06 | 40,95 | 42,00 | 00:00:00 | | 2006-04-18 | 41,08 | 3.225.700 | 41,45 | 40,90 | 41,45 | 00:00:00 | | 2006-04-19 | 39,10 | 5.302.700 | 41,08 | 38,95 | 41,08 | 00:00:00 | | 2006-04-20 | 39,60 | 4.297.900 | 39,74 | 38,35 | 38,99 | 00:00:00 | | 2006-04-21 | 39,10 | 2.187.200 | 39,85 | 38,80 | 39,85 | 00:00:00 | | 2006-04-24 | 39,50 | 2.351.100 | 39,69 | 38,36 | 38,80 | 00:00:00 | | 2006-04-25 | 38,40 | 3.002.300 | 39,50 | 37,81 | 39,35 | 00:00:00 | | 2006-04-26 | 39,15 | 1.875.900 | 39,26 | 38,46 | 38,64 | 00:00:00 | | 2006-04-27 | 39,76 | 2.309.500 | 39,93 | 38,74 | 39,04 | 00:00:00 | | 2006-04-28 | 38,99 | 1.761.200 | 40,01 | 38,88 | 39,71 | 00:00:00 | | 2006-05-01 | 38,58 | 1.520.300 | 39,39 | 38,54 | 39,00 | 00:00:00 | | 2006-05-02 | 38,39 | 1.385.800 | 38,97 | 38,26 | 38,61 | 00:00:00 | | 2006-05-03 | 40,78 | 3.724.500 | 40,85 | 38,06 | 38,07 | 00:00:00 | | 2006-05-04 | 40,50 | 1.644.500 | 40,95 | 40,33 | 40,72 | 00:00:00 | | 2006-05-05 | 40,15 | 2.010.500 | 40,76 | 39,97 | 40,63 | 00:00:00 | | 2006-05-08 | 39,77 | 1.660.500 | 40,29 | 39,71 | 40,05 | 00:00:00 | | 2006-05-09 | 39,15 | 1.800.300 | 39,77 | 38,92 | 39,77 | 00:00:00 | | 2006-05-10 | 38,21 | 1.747.700 | 39,15 | 38,07 | 39,15 | 00:00:00 | | 2006-05-11 | 37,24 | 1.404.800 | 38,34 | 36,93 | 38,25 | 00:00:00 | | 2006-05-12 | 36,27 | 2.378.800 | 37,30 | 36,10 | 37,00 | 00:00:00 | | 2006-05-15 | 36,05 | 2.139.000 | 36,67 | 35,48 | 36,29 | 00:00:00 | | 2006-05-16 | 35,86 | 1.288.300 | 36,39 | 35,64 | 36,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
