|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 21,95 | 1.701.100 | 22,07 | 21,68 | 22,01 | 00:00:00 | | 2012-09-21 | 21,55 | 4.264.100 | 22,10 | 21,48 | 22,07 | 00:00:00 | | 2012-09-24 | 21,37 | 4.691.800 | 21,48 | 21,07 | 21,40 | 00:00:00 | | 2012-09-25 | 20,97 | 6.159.300 | 21,73 | 20,88 | 21,64 | 00:00:00 | | 2012-09-26 | 18,90 | 11.457.500 | 20,00 | 18,77 | 19,95 | 00:00:00 | | 2012-09-27 | 18,90 | 5.619.700 | 19,10 | 18,60 | 19,02 | 00:00:00 | | 2012-09-28 | 18,72 | 5.762.900 | 19,09 | 18,66 | 18,82 | 00:00:00 | | 2012-10-01 | 18,47 | 5.396.900 | 18,91 | 18,33 | 18,90 | 00:00:00 | | 2012-10-02 | 18,39 | 2.952.800 | 18,61 | 18,32 | 18,51 | 00:00:00 | | 2012-10-03 | 18,12 | 4.421.700 | 18,53 | 18,10 | 18,46 | 00:00:00 | | 2012-10-04 | 18,05 | 5.495.500 | 18,18 | 17,83 | 18,18 | 00:00:00 | | 2012-10-05 | 18,05 | 3.532.600 | 18,28 | 17,97 | 18,20 | 00:00:00 | | 2012-10-08 | 17,39 | 8.896.500 | 17,99 | 17,26 | 17,99 | 00:00:00 | | 2012-10-09 | 17,51 | 6.138.800 | 17,57 | 17,33 | 17,41 | 00:00:00 | | 2012-10-10 | 17,00 | 4.744.700 | 17,50 | 16,89 | 17,47 | 00:00:00 | | 2012-10-11 | 17,17 | 3.681.000 | 17,35 | 17,08 | 17,13 | 00:00:00 | | 2012-10-12 | 17,03 | 3.751.300 | 17,30 | 17,01 | 17,15 | 00:00:00 | | 2012-10-15 | 17,12 | 2.863.200 | 17,17 | 16,82 | 17,03 | 00:00:00 | | 2012-10-16 | 17,60 | 4.013.000 | 17,64 | 17,12 | 17,12 | 00:00:00 | | 2012-10-17 | 17,72 | 3.511.600 | 17,87 | 17,42 | 17,65 | 00:00:00 | | 2012-10-18 | 17,26 | 4.044.200 | 17,71 | 17,14 | 17,62 | 00:00:00 | | 2012-10-19 | 17,19 | 3.978.700 | 17,39 | 17,04 | 17,16 | 00:00:00 | | 2012-10-22 | 17,25 | 2.795.900 | 17,42 | 17,04 | 17,13 | 00:00:00 | | 2012-10-23 | 17,05 | 2.659.800 | 17,14 | 16,84 | 16,97 | 00:00:00 | | 2012-10-24 | 17,03 | 2.774.700 | 17,45 | 16,93 | 17,28 | 00:00:00 | | 2012-10-25 | 17,14 | 2.597.400 | 17,32 | 17,10 | 17,17 | 00:00:00 | | 2012-10-26 | 17,28 | 3.944.800 | 17,35 | 17,05 | 17,11 | 00:00:00 | | 2012-10-31 | 17,34 | 2.789.600 | 17,54 | 17,25 | 17,31 | 00:00:00 | | 2012-11-01 | 17,70 | 3.898.700 | 17,75 | 17,35 | 17,41 | 00:00:00 | | 2012-11-02 | 17,40 | 3.735.300 | 17,93 | 17,39 | 17,91 | 00:00:00 | | 2012-11-05 | 18,10 | 2.894.200 | 18,15 | 17,34 | 17,38 | 00:00:00 | | 2012-11-06 | 18,48 | 3.470.200 | 18,50 | 18,09 | 18,20 | 00:00:00 | | 2012-11-07 | 17,85 | 3.775.400 | 18,25 | 17,69 | 18,24 | 00:00:00 | | 2012-11-08 | 17,50 | 3.862.500 | 17,91 | 17,47 | 17,90 | 00:00:00 | | 2012-11-09 | 17,62 | 2.541.700 | 17,82 | 17,43 | 17,46 | 00:00:00 | | 2012-11-12 | 17,40 | 2.287.500 | 17,72 | 17,27 | 17,65 | 00:00:00 | | 2012-11-13 | 16,97 | 3.183.200 | 17,27 | 16,96 | 17,20 | 00:00:00 | | 2012-11-14 | 17,17 | 3.749.900 | 17,55 | 17,03 | 17,10 | 00:00:00 | | 2012-11-15 | 17,42 | 3.513.700 | 17,67 | 17,17 | 17,22 | 00:00:00 | | 2012-11-16 | 17,63 | 2.946.100 | 17,68 | 17,27 | 17,57 | 00:00:00 | | 2012-11-19 | 18,26 | 3.274.500 | 18,29 | 17,93 | 17,96 | 00:00:00 | | 2012-11-20 | 18,26 | 2.642.900 | 18,41 | 18,00 | 18,20 | 00:00:00 | | 2012-11-21 | 18,55 | 2.133.200 | 18,66 | 18,26 | 18,28 | 00:00:00 | | 2012-11-23 | 18,95 | 1.406.800 | 18,99 | 18,56 | 18,70 | 00:00:00 | | 2012-11-26 | 18,93 | 2.068.400 | 18,93 | 18,59 | 18,84 | 00:00:00 | | 2012-11-27 | 18,73 | 2.044.500 | 19,05 | 18,73 | 18,88 | 00:00:00 | | 2012-11-28 | 18,91 | 2.313.000 | 18,91 | 18,41 | 18,59 | 00:00:00 | | 2012-11-29 | 19,05 | 2.334.200 | 19,19 | 18,92 | 19,00 | 00:00:00 | | 2012-11-30 | 19,00 | 1.773.200 | 19,10 | 18,90 | 19,05 | 00:00:00 | | 2012-12-03 | 18,70 | 2.195.400 | 19,28 | 18,67 | 19,13 | 00:00:00 | | 2012-12-04 | 18,78 | 2.072.400 | 18,87 | 18,47 | 18,72 | 00:00:00 | | 2012-12-05 | 18,80 | 2.137.200 | 18,96 | 18,60 | 18,80 | 00:00:00 | | 2012-12-06 | 18,50 | 3.966.500 | 18,83 | 18,42 | 18,76 | 00:00:00 | | 2012-12-07 | 18,37 | 4.723.200 | 18,78 | 18,34 | 18,66 | 00:00:00 | | 2012-12-10 | 18,27 | 4.069.300 | 18,38 | 18,14 | 18,30 | 00:00:00 | | 2012-12-11 | 18,99 | 7.177.600 | 18,99 | 18,40 | 18,53 | 00:00:00 | | 2012-12-12 | 18,65 | 3.465.900 | 19,11 | 18,60 | 19,09 | 00:00:00 | | 2012-12-13 | 18,53 | 2.825.600 | 18,84 | 18,36 | 18,64 | 00:00:00 | | 2012-12-14 | 17,51 | 7.435.200 | 18,43 | 17,09 | 18,43 | 00:00:00 | | 2012-12-17 | 17,79 | 3.572.900 | 17,79 | 17,47 | 17,51 | 00:00:00 | | 2012-12-18 | 18,41 | 4.210.300 | 18,45 | 17,80 | 17,82 | 00:00:00 | | 2012-12-19 | 18,57 | 4.958.700 | 18,76 | 18,27 | 18,47 | 00:00:00 | | 2012-12-20 | 19,95 | 12.670.600 | 20,29 | 19,28 | 19,69 | 00:00:00 | | 2012-12-21 | 19,39 | 4.438.600 | 19,54 | 19,00 | 19,52 | 00:00:00 | | 2012-12-24 | 19,29 | 1.147.800 | 19,57 | 19,12 | 19,34 | 00:00:00 | | 2012-12-26 | 19,21 | 1.990.000 | 19,49 | 19,14 | 19,26 | 00:00:00 | | 2012-12-27 | 19,17 | 1.912.300 | 19,30 | 18,87 | 19,25 | 00:00:00 | | 2012-12-28 | 18,61 | 2.263.800 | 19,02 | 18,58 | 18,98 | 00:00:00 | | 2012-12-31 | 19,29 | 3.069.600 | 19,40 | 18,55 | 18,59 | 00:00:00 | | 2013-01-02 | 19,60 | 3.808.200 | 19,90 | 19,53 | 19,84 | 00:00:00 | | 2013-01-03 | 19,50 | 4.014.600 | 19,79 | 19,37 | 19,57 | 00:00:00 | | 2013-01-04 | 19,44 | 3.021.500 | 19,60 | 19,36 | 19,54 | 00:00:00 | | 2013-01-07 | 19,54 | 2.654.200 | 19,62 | 19,32 | 19,35 | 00:00:00 | | 2013-01-08 | 19,04 | 2.842.900 | 19,51 | 19,04 | 19,42 | 00:00:00 | | 2013-01-09 | 19,07 | 2.358.800 | 19,20 | 18,95 | 19,05 | 00:00:00 | | 2013-01-10 | 19,63 | 2.309.900 | 19,65 | 19,26 | 19,26 | 00:00:00 | | 2013-01-11 | 19,92 | 2.042.600 | 19,98 | 19,63 | 19,65 | 00:00:00 | | 2013-01-14 | 19,54 | 3.604.400 | 19,75 | 19,40 | 19,73 | 00:00:00 | | 2013-01-15 | 19,75 | 2.225.500 | 19,76 | 19,36 | 19,45 | 00:00:00 | | 2013-01-16 | 19,73 | 1.941.800 | 19,88 | 19,59 | 19,73 | 00:00:00 | | 2013-01-17 | 19,77 | 1.935.900 | 20,05 | 19,75 | 19,87 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
