|
 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 | | 2013-12-31 | 17,44 | 3.480.100 | 17,46 | 16,96 | 17,08 | 00:00:00 | | 2014-01-02 | 17,01 | 3.060.900 | 17,30 | 16,96 | 17,30 | 00:00:00 | | 2014-01-03 | 17,19 | 2.835.500 | 17,22 | 16,95 | 17,05 | 00:00:00 | | 2014-01-06 | 16,95 | 3.835.000 | 17,14 | 16,74 | 17,12 | 00:00:00 | | 2014-01-07 | 16,62 | 5.765.100 | 17,14 | 16,62 | 16,96 | 00:00:00 | | 2014-01-08 | 17,06 | 5.036.300 | 17,13 | 16,62 | 16,70 | 00:00:00 | | 2014-01-09 | 17,10 | 2.927.600 | 17,20 | 16,94 | 17,01 | 00:00:00 | | 2014-01-10 | 17,02 | 2.957.800 | 17,16 | 16,89 | 17,10 | 00:00:00 | | 2014-01-13 | 16,59 | 5.468.700 | 17,10 | 16,41 | 17,00 | 00:00:00 | | 2014-01-14 | 17,89 | 6.947.800 | 17,97 | 17,10 | 17,30 | 00:00:00 | | 2014-01-15 | 17,77 | 3.118.100 | 18,00 | 17,66 | 17,84 | 00:00:00 | | 2014-01-16 | 17,59 | 2.591.200 | 17,80 | 17,53 | 17,72 | 00:00:00 | | 2014-01-17 | 18,01 | 3.705.900 | 18,23 | 17,54 | 17,56 | 00:00:00 | | 2014-01-21 | 18,22 | 3.974.600 | 18,41 | 18,02 | 18,04 | 00:00:00 | | 2014-01-22 | 18,51 | 4.873.200 | 18,73 | 18,21 | 18,26 | 00:00:00 | | 2014-01-23 | 18,56 | 5.248.700 | 18,83 | 18,30 | 18,32 | 00:00:00 | | 2014-01-24 | 17,96 | 5.626.400 | 18,47 | 17,84 | 18,44 | 00:00:00 | | 2014-01-27 | 18,07 | 4.331.000 | 18,33 | 17,73 | 17,93 | 00:00:00 | | 2014-01-28 | 18,05 | 4.510.700 | 18,17 | 17,55 | 17,90 | 00:00:00 | | 2014-01-29 | 17,79 | 3.027.100 | 18,26 | 17,73 | 17,93 | 00:00:00 | | 2014-01-30 | 18,26 | 2.646.300 | 18,45 | 17,95 | 17,95 | 00:00:00 | | 2014-01-31 | 17,97 | 3.078.800 | 18,14 | 17,88 | 17,97 | 00:00:00 | | 2014-02-03 | 17,50 | 4.547.400 | 18,10 | 17,36 | 17,93 | 00:00:00 | | 2014-02-04 | 17,53 | 2.701.900 | 17,66 | 17,29 | 17,57 | 00:00:00 | | 2014-02-05 | 17,37 | 2.311.900 | 17,55 | 17,24 | 17,45 | 00:00:00 | | 2014-02-06 | 17,78 | 1.652.600 | 17,89 | 17,37 | 17,37 | 00:00:00 | | 2014-02-07 | 18,01 | 2.717.000 | 18,45 | 17,90 | 17,95 | 00:00:00 | | 2014-02-10 | 18,26 | 1.919.200 | 18,31 | 17,97 | 17,97 | 00:00:00 | | 2014-02-11 | 18,68 | 3.177.200 | 18,76 | 18,12 | 18,29 | 00:00:00 | | 2014-02-12 | 18,65 | 5.389.700 | 18,77 | 18,40 | 18,59 | 00:00:00 | | 2014-02-13 | 18,49 | 2.498.300 | 18,56 | 18,30 | 18,47 | 00:00:00 | | 2014-02-14 | 18,49 | 1.747.700 | 18,56 | 18,35 | 18,45 | 00:00:00 | | 2014-02-18 | 18,47 | 3.481.100 | 18,69 | 18,24 | 18,51 | 00:00:00 | | 2014-02-19 | 18,59 | 2.125.000 | 18,74 | 18,39 | 18,47 | 00:00:00 | | 2014-02-20 | 18,69 | 1.651.600 | 18,79 | 18,38 | 18,58 | 00:00:00 | | 2014-02-21 | 18,48 | 1.470.400 | 18,74 | 18,48 | 18,73 | 00:00:00 | | 2014-02-24 | 18,69 | 1.550.200 | 18,84 | 18,50 | 18,52 | 00:00:00 | | 2014-02-25 | 18,93 | 2.645.200 | 19,15 | 18,66 | 18,70 | 00:00:00 | | 2014-02-26 | 19,33 | 1.972.500 | 19,48 | 18,95 | 18,97 | 00:00:00 | | 2014-02-27 | 19,15 | 2.328.600 | 19,32 | 18,93 | 19,22 | 00:00:00 | | 2014-02-28 | 18,51 | 5.454.100 | 19,41 | 18,39 | 19,13 | 00:00:00 | | 2014-03-03 | 18,31 | 3.988.200 | 18,40 | 17,80 | 18,19 | 00:00:00 | | 2014-03-04 | 18,81 | 2.309.100 | 18,83 | 18,48 | 18,61 | 00:00:00 | | 2014-03-05 | 18,54 | 2.932.400 | 19,05 | 18,49 | 18,86 | 00:00:00 | | 2014-03-06 | 18,38 | 2.214.600 | 18,60 | 18,31 | 18,60 | 00:00:00 | | 2014-03-07 | 18,39 | 1.537.200 | 18,51 | 18,28 | 18,46 | 00:00:00 | | 2014-03-10 | 18,32 | 1.651.400 | 18,45 | 18,11 | 18,34 | 00:00:00 | | 2014-03-11 | 18,10 | 1.772.000 | 18,50 | 18,04 | 18,32 | 00:00:00 | | 2014-03-12 | 18,09 | 1.838.600 | 18,16 | 17,84 | 17,98 | 00:00:00 | | 2014-03-13 | 17,78 | 2.251.300 | 18,22 | 17,71 | 18,12 | 00:00:00 | | 2014-03-14 | 17,73 | 2.695.700 | 18,02 | 17,67 | 17,70 | 00:00:00 | | 2014-03-17 | 18,00 | 2.229.600 | 18,10 | 17,80 | 17,81 | 00:00:00 | | 2014-03-18 | 18,40 | 2.999.000 | 18,45 | 18,13 | 18,15 | 00:00:00 | | 2014-03-19 | 18,26 | 4.246.500 | 18,50 | 18,11 | 18,48 | 00:00:00 | | 2014-03-20 | 17,74 | 8.419.400 | 18,98 | 17,62 | 18,58 | 00:00:00 | | 2014-03-21 | 17,72 | 4.923.000 | 18,10 | 17,65 | 17,90 | 00:00:00 | | 2014-03-24 | 17,78 | 2.740.500 | 17,96 | 17,63 | 17,72 | 00:00:00 | | 2014-03-25 | 17,76 | 2.163.200 | 18,09 | 17,63 | 17,85 | 00:00:00 | | 2014-03-26 | 17,44 | 2.032.400 | 17,99 | 17,42 | 17,85 | 00:00:00 | | 2014-03-27 | 17,63 | 3.464.700 | 17,81 | 17,34 | 17,40 | 00:00:00 | | 2014-03-28 | 17,76 | 1.760.100 | 17,92 | 17,65 | 17,65 | 00:00:00 | | 2014-03-31 | 18,00 | 2.954.100 | 18,12 | 17,82 | 17,85 | 00:00:00 | | 2014-04-01 | 18,11 | 1.841.000 | 18,14 | 17,93 | 18,02 | 00:00:00 | | 2014-04-02 | 18,57 | 2.525.900 | 18,59 | 18,13 | 18,13 | 00:00:00 | | 2014-04-03 | 18,53 | 1.987.500 | 18,59 | 18,30 | 18,54 | 00:00:00 | | 2014-04-04 | 18,44 | 4.390.600 | 18,94 | 18,37 | 18,65 | 00:00:00 | | 2014-04-07 | 17,88 | 3.549.900 | 18,42 | 17,80 | 18,35 | 00:00:00 | | 2014-04-08 | 17,91 | 2.324.300 | 18,10 | 17,77 | 17,87 | 00:00:00 | | 2014-04-09 | 18,27 | 1.919.200 | 18,29 | 17,86 | 17,92 | 00:00:00 | | 2014-04-10 | 17,50 | 2.960.200 | 18,31 | 17,50 | 18,27 | 00:00:00 | | 2014-04-11 | 17,23 | 2.910.500 | 17,59 | 17,12 | 17,34 | 00:00:00 | | 2014-04-14 | 17,41 | 1.833.600 | 17,41 | 17,16 | 17,30 | 00:00:00 | | 2014-04-15 | 17,35 | 4.685.300 | 17,62 | 17,24 | 17,42 | 00:00:00 | | 2014-04-16 | 17,58 | 3.145.700 | 17,68 | 17,42 | 17,46 | 00:00:00 | | 2014-04-17 | 17,60 | 2.112.400 | 17,73 | 17,47 | 17,47 | 00:00:00 | | 2014-04-21 | 17,53 | 2.896.800 | 17,53 | 17,21 | 17,30 | 00:00:00 | | 2014-04-22 | 17,79 | 2.262.900 | 17,92 | 17,53 | 17,55 | 00:00:00 | | 2014-04-23 | 17,79 | 1.706.900 | 17,97 | 17,74 | 17,87 | 00:00:00 | | 2014-04-24 | 18,00 | 2.004.100 | 18,13 | 17,85 | 17,95 | 00:00:00 | | 2014-04-25 | 17,64 | 1.330.400 | 18,00 | 17,62 | 17,94 | 00:00:00 | | 2014-04-28 | 17,47 | 1.531.800 | 17,78 | 17,28 | 17,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
