|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-05-14 | 19,69 | 2.804.200 | 19,85 | 19,06 | 19,11 | 00:00:00 | | 2013-05-15 | 19,60 | 1.591.800 | 19,70 | 19,50 | 19,59 | 00:00:00 | | 2013-05-16 | 19,65 | 1.913.500 | 19,99 | 19,56 | 19,80 | 00:00:00 | | 2013-05-17 | 20,05 | 1.730.700 | 20,09 | 19,67 | 19,75 | 00:00:00 | | 2013-05-20 | 20,04 | 1.368.400 | 20,14 | 19,93 | 19,97 | 00:00:00 | | 2013-05-21 | 19,99 | 1.454.200 | 20,09 | 19,79 | 20,07 | 00:00:00 | | 2013-05-22 | 19,56 | 2.060.900 | 20,17 | 19,46 | 19,96 | 00:00:00 | | 2013-05-23 | 19,21 | 2.058.700 | 19,33 | 19,04 | 19,28 | 00:00:00 | | 2013-05-24 | 19,25 | 1.033.500 | 19,33 | 19,02 | 19,07 | 00:00:00 | | 2013-05-28 | 19,70 | 1.673.900 | 19,83 | 19,45 | 19,70 | 00:00:00 | | 2013-05-29 | 19,66 | 1.631.600 | 19,79 | 19,46 | 19,55 | 00:00:00 | | 2013-05-30 | 20,19 | 1.636.100 | 20,33 | 19,70 | 19,73 | 00:00:00 | | 2013-05-31 | 20,06 | 2.173.800 | 20,47 | 19,86 | 20,05 | 00:00:00 | | 2013-06-03 | 20,12 | 2.452.200 | 20,15 | 19,75 | 20,05 | 00:00:00 | | 2013-06-04 | 19,94 | 1.732.900 | 20,43 | 19,80 | 20,11 | 00:00:00 | | 2013-06-05 | 19,28 | 3.158.300 | 19,87 | 19,27 | 19,86 | 00:00:00 | | 2013-06-06 | 19,27 | 3.621.000 | 19,56 | 19,16 | 19,26 | 00:00:00 | | 2013-06-07 | 19,44 | 2.990.400 | 19,86 | 19,34 | 19,37 | 00:00:00 | | 2013-06-10 | 19,35 | 2.368.400 | 19,54 | 19,32 | 19,43 | 00:00:00 | | 2013-06-11 | 19,36 | 1.462.600 | 19,64 | 18,99 | 19,12 | 00:00:00 | | 2013-06-12 | 18,94 | 1.537.400 | 19,57 | 18,90 | 19,47 | 00:00:00 | | 2013-06-13 | 19,71 | 1.916.300 | 19,73 | 18,80 | 18,96 | 00:00:00 | | 2013-06-14 | 19,42 | 1.581.000 | 19,74 | 19,32 | 19,69 | 00:00:00 | | 2013-06-17 | 19,70 | 1.523.700 | 19,81 | 19,56 | 19,61 | 00:00:00 | | 2013-06-18 | 19,92 | 1.687.100 | 19,98 | 19,50 | 19,69 | 00:00:00 | | 2013-06-19 | 19,82 | 2.746.500 | 20,17 | 19,74 | 19,99 | 00:00:00 | | 2013-06-20 | 20,12 | 5.258.600 | 20,38 | 18,81 | 18,81 | 00:00:00 | | 2013-06-21 | 20,23 | 3.116.500 | 20,61 | 20,07 | 20,31 | 00:00:00 | | 2013-06-24 | 19,43 | 2.928.200 | 19,99 | 19,26 | 19,96 | 00:00:00 | | 2013-06-25 | 19,93 | 1.621.800 | 19,98 | 19,55 | 19,65 | 00:00:00 | | 2013-06-26 | 20,06 | 1.529.100 | 20,15 | 19,85 | 20,15 | 00:00:00 | | 2013-06-27 | 20,37 | 1.832.300 | 20,57 | 20,20 | 20,23 | 00:00:00 | | 2013-06-28 | 20,38 | 2.964.200 | 20,43 | 19,93 | 20,28 | 00:00:00 | | 2013-07-01 | 20,58 | 1.794.600 | 20,82 | 20,38 | 20,40 | 00:00:00 | | 2013-07-02 | 20,66 | 1.526.200 | 20,96 | 20,46 | 20,57 | 00:00:00 | | 2013-07-03 | 20,66 | 943.100 | 20,87 | 20,38 | 20,60 | 00:00:00 | | 2013-07-05 | 20,93 | 1.043.300 | 20,94 | 20,73 | 20,83 | 00:00:00 | | 2013-07-08 | 20,38 | 2.896.100 | 21,00 | 20,26 | 20,97 | 00:00:00 | | 2013-07-09 | 21,22 | 2.313.800 | 21,25 | 20,56 | 20,56 | 00:00:00 | | 2013-07-10 | 21,53 | 2.049.500 | 21,76 | 21,18 | 21,22 | 00:00:00 | | 2013-07-11 | 21,73 | 1.378.300 | 21,80 | 21,44 | 21,80 | 00:00:00 | | 2013-07-12 | 21,95 | 1.507.200 | 21,96 | 21,68 | 21,70 | 00:00:00 | | 2013-07-15 | 22,01 | 1.293.700 | 22,05 | 21,85 | 21,96 | 00:00:00 | | 2013-07-16 | 22,31 | 2.179.200 | 22,31 | 21,98 | 21,98 | 00:00:00 | | 2013-07-17 | 22,39 | 1.437.000 | 22,41 | 22,09 | 22,38 | 00:00:00 | | 2013-07-18 | 22,20 | 1.634.600 | 22,43 | 22,07 | 22,39 | 00:00:00 | | 2013-07-19 | 22,25 | 1.254.400 | 22,29 | 22,00 | 22,09 | 00:00:00 | | 2013-07-22 | 22,36 | 904.800 | 22,41 | 22,14 | 22,21 | 00:00:00 | | 2013-07-23 | 22,35 | 986.000 | 22,51 | 22,31 | 22,41 | 00:00:00 | | 2013-07-24 | 22,41 | 1.155.400 | 22,79 | 22,40 | 22,50 | 00:00:00 | | 2013-07-25 | 22,56 | 1.342.300 | 22,60 | 22,18 | 22,38 | 00:00:00 | | 2013-07-26 | 22,60 | 979.300 | 22,73 | 22,41 | 22,43 | 00:00:00 | | 2013-07-29 | 22,50 | 812.900 | 22,68 | 22,29 | 22,57 | 00:00:00 | | 2013-07-30 | 22,79 | 847.700 | 22,84 | 22,58 | 22,61 | 00:00:00 | | 2013-07-31 | 22,99 | 1.579.100 | 23,17 | 22,68 | 22,72 | 00:00:00 | | 2013-08-01 | 23,36 | 2.074.800 | 23,48 | 22,54 | 22,67 | 00:00:00 | | 2013-08-02 | 23,39 | 1.222.900 | 23,47 | 23,10 | 23,34 | 00:00:00 | | 2013-08-05 | 23,46 | 995.400 | 23,49 | 23,27 | 23,30 | 00:00:00 | | 2013-08-06 | 23,32 | 2.061.400 | 23,49 | 23,22 | 23,37 | 00:00:00 | | 2013-08-07 | 23,38 | 1.768.100 | 23,42 | 23,04 | 23,19 | 00:00:00 | | 2013-08-08 | 23,36 | 1.520.400 | 23,62 | 23,33 | 23,45 | 00:00:00 | | 2013-08-09 | 23,63 | 1.208.900 | 23,66 | 23,24 | 23,37 | 00:00:00 | | 2013-08-12 | 23,89 | 1.624.200 | 24,00 | 23,50 | 23,51 | 00:00:00 | | 2013-08-13 | 23,90 | 951.000 | 23,98 | 23,66 | 23,81 | 00:00:00 | | 2013-08-14 | 23,88 | 1.796.800 | 24,09 | 23,83 | 23,90 | 00:00:00 | | 2013-08-15 | 23,24 | 1.464.900 | 23,56 | 23,14 | 23,56 | 00:00:00 | | 2013-08-16 | 23,36 | 987.000 | 23,55 | 23,24 | 23,24 | 00:00:00 | | 2013-08-19 | 23,35 | 1.036.600 | 23,49 | 23,21 | 23,33 | 00:00:00 | | 2013-08-20 | 23,45 | 1.156.300 | 23,50 | 23,14 | 23,33 | 00:00:00 | | 2013-08-21 | 23,40 | 975.800 | 23,59 | 23,14 | 23,41 | 00:00:00 | | 2013-08-22 | 23,51 | 873.400 | 23,71 | 23,42 | 23,46 | 00:00:00 | | 2013-08-23 | 23,39 | 1.417.600 | 23,71 | 23,36 | 23,62 | 00:00:00 | | 2013-08-26 | 23,22 | 1.205.500 | 23,69 | 23,22 | 23,37 | 00:00:00 | | 2013-08-27 | 22,44 | 4.029.500 | 23,07 | 22,37 | 22,99 | 00:00:00 | | 2013-08-28 | 22,91 | 2.498.300 | 22,99 | 22,47 | 22,48 | 00:00:00 | | 2013-08-29 | 23,21 | 997.700 | 23,45 | 22,79 | 22,92 | 00:00:00 | | 2013-08-30 | 22,82 | 1.261.700 | 23,22 | 22,62 | 23,22 | 00:00:00 | | 2013-09-03 | 22,76 | 2.286.900 | 23,17 | 22,50 | 23,02 | 00:00:00 | | 2013-09-04 | 23,19 | 1.471.600 | 23,29 | 22,76 | 22,79 | 00:00:00 | | 2013-09-05 | 23,07 | 1.190.800 | 23,45 | 23,06 | 23,19 | 00:00:00 | | 2013-09-06 | 23,00 | 1.316.400 | 23,29 | 22,66 | 23,07 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
