|
 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 | | 2014-12-12 | 19,51 | 1.366.900 | 19,90 | 19,51 | 19,85 | 00:00:00 | | 2014-12-15 | 19,68 | 3.036.200 | 19,83 | 19,45 | 19,62 | 00:00:00 | | 2014-12-16 | 19,69 | 2.375.900 | 20,07 | 19,50 | 19,63 | 00:00:00 | | 2014-12-17 | 20,07 | 2.971.900 | 20,11 | 19,58 | 19,73 | 00:00:00 | | 2014-12-18 | 20,96 | 5.630.600 | 21,25 | 20,35 | 21,25 | 00:00:00 | | 2014-12-19 | 21,44 | 6.203.100 | 21,50 | 20,93 | 20,95 | 00:00:00 | | 2014-12-22 | 21,61 | 3.891.800 | 21,90 | 21,44 | 21,47 | 00:00:00 | | 2014-12-23 | 21,71 | 3.087.800 | 22,00 | 21,64 | 21,74 | 00:00:00 | | 2014-12-24 | 21,88 | 682.600 | 21,97 | 21,69 | 21,75 | 00:00:00 | | 2014-12-26 | 22,33 | 1.627.800 | 22,35 | 21,88 | 21,95 | 00:00:00 | | 2014-12-29 | 22,07 | 1.673.400 | 22,44 | 22,06 | 22,34 | 00:00:00 | | 2014-12-30 | 22,06 | 1.118.600 | 22,18 | 21,97 | 22,01 | 00:00:00 | | 2014-12-31 | 21,83 | 1.502.700 | 22,21 | 21,81 | 22,10 | 00:00:00 | | 2015-01-02 | 21,62 | 2.018.100 | 22,00 | 21,35 | 21,86 | 00:00:00 | | 2015-01-05 | 21,27 | 2.549.500 | 21,43 | 21,16 | 21,40 | 00:00:00 | | 2015-01-06 | 21,02 | 3.905.500 | 21,31 | 20,74 | 21,30 | 00:00:00 | | 2015-01-07 | 21,42 | 2.016.600 | 21,42 | 21,01 | 21,17 | 00:00:00 | | 2015-01-08 | 21,98 | 3.499.500 | 22,00 | 21,60 | 21,66 | 00:00:00 | | 2015-01-09 | 21,75 | 1.942.800 | 21,96 | 21,66 | 21,96 | 00:00:00 | | 2015-01-12 | 21,48 | 1.847.900 | 21,75 | 21,27 | 21,70 | 00:00:00 | | 2015-01-13 | 21,38 | 1.815.200 | 21,91 | 21,12 | 21,67 | 00:00:00 | | 2015-01-14 | 21,13 | 2.661.300 | 21,27 | 20,74 | 21,10 | 00:00:00 | | 2015-01-15 | 20,62 | 1.993.700 | 21,28 | 20,59 | 21,21 | 00:00:00 | | 2015-01-16 | 21,07 | 1.780.300 | 21,08 | 20,53 | 20,60 | 00:00:00 | | 2015-01-20 | 20,64 | 1.925.700 | 21,08 | 20,45 | 21,08 | 00:00:00 | | 2015-01-21 | 20,59 | 1.880.000 | 20,76 | 20,33 | 20,54 | 00:00:00 | | 2015-01-22 | 20,88 | 2.206.600 | 20,89 | 20,28 | 20,58 | 00:00:00 | | 2015-01-23 | 20,79 | 1.714.200 | 21,10 | 20,74 | 20,88 | 00:00:00 | | 2015-01-26 | 20,90 | 1.493.500 | 20,97 | 20,52 | 20,73 | 00:00:00 | | 2015-01-27 | 20,47 | 2.381.900 | 20,72 | 20,24 | 20,53 | 00:00:00 | | 2015-01-28 | 20,31 | 1.484.300 | 20,78 | 20,26 | 20,73 | 00:00:00 | | 2015-01-29 | 20,95 | 2.944.200 | 21,02 | 20,30 | 20,41 | 00:00:00 | | 2015-01-30 | 20,61 | 1.553.000 | 20,89 | 20,48 | 20,78 | 00:00:00 | | 2015-02-02 | 20,67 | 1.936.000 | 20,81 | 20,37 | 20,72 | 00:00:00 | | 2015-02-03 | 21,16 | 1.770.800 | 21,17 | 20,70 | 20,76 | 00:00:00 | | 2015-02-04 | 20,98 | 1.340.400 | 21,20 | 20,95 | 21,02 | 00:00:00 | | 2015-02-05 | 21,25 | 1.100.200 | 21,29 | 20,94 | 21,04 | 00:00:00 | | 2015-02-06 | 21,24 | 1.078.800 | 21,42 | 21,14 | 21,25 | 00:00:00 | | 2015-02-09 | 21,29 | 1.083.000 | 21,40 | 20,90 | 21,05 | 00:00:00 | | 2015-02-10 | 21,56 | 1.146.400 | 21,58 | 21,28 | 21,50 | 00:00:00 | | 2015-02-11 | 21,68 | 1.784.500 | 21,84 | 21,40 | 21,53 | 00:00:00 | | 2015-02-12 | 22,00 | 1.643.400 | 22,03 | 21,70 | 21,80 | 00:00:00 | | 2015-02-13 | 22,27 | 1.870.000 | 22,28 | 21,91 | 22,02 | 00:00:00 | | 2015-02-17 | 22,23 | 1.711.700 | 22,38 | 22,07 | 22,22 | 00:00:00 | | 2015-02-18 | 22,28 | 1.505.200 | 22,44 | 22,09 | 22,15 | 00:00:00 | | 2015-02-19 | 22,22 | 1.027.300 | 22,34 | 22,08 | 22,18 | 00:00:00 | | 2015-02-20 | 22,39 | 844.700 | 22,41 | 22,03 | 22,18 | 00:00:00 | | 2015-02-23 | 22,31 | 1.241.900 | 22,31 | 21,99 | 22,29 | 00:00:00 | | 2015-02-24 | 22,59 | 1.016.200 | 22,62 | 22,22 | 22,29 | 00:00:00 | | 2015-02-25 | 22,21 | 1.119.600 | 22,58 | 22,17 | 22,50 | 00:00:00 | | 2015-02-26 | 22,12 | 989.000 | 22,30 | 22,00 | 22,21 | 00:00:00 | | 2015-02-27 | 21,97 | 1.369.100 | 22,12 | 21,89 | 22,10 | 00:00:00 | | 2015-03-02 | 22,30 | 1.901.700 | 22,43 | 21,94 | 21,97 | 00:00:00 | | 2015-03-03 | 22,00 | 1.214.700 | 22,37 | 21,97 | 22,26 | 00:00:00 | | 2015-03-04 | 22,09 | 1.284.200 | 22,09 | 21,70 | 21,84 | 00:00:00 | | 2015-03-05 | 21,90 | 960.800 | 22,12 | 21,80 | 22,10 | 00:00:00 | | 2015-03-06 | 21,74 | 1.162.200 | 21,89 | 21,54 | 21,75 | 00:00:00 | | 2015-03-09 | 21,77 | 824.100 | 21,89 | 21,65 | 21,78 | 00:00:00 | | 2015-03-10 | 21,28 | 963.300 | 21,61 | 21,28 | 21,50 | 00:00:00 | | 2015-03-11 | 21,49 | 1.225.300 | 21,52 | 21,12 | 21,32 | 00:00:00 | | 2015-03-12 | 21,69 | 890.100 | 21,76 | 21,51 | 21,53 | 00:00:00 | | 2015-03-13 | 21,73 | 1.092.000 | 21,79 | 21,39 | 21,70 | 00:00:00 | | 2015-03-16 | 22,22 | 1.721.900 | 22,28 | 21,99 | 22,23 | 00:00:00 | | 2015-03-17 | 22,64 | 2.702.600 | 22,69 | 22,02 | 22,09 | 00:00:00 | | 2015-03-18 | 22,65 | 2.999.400 | 22,76 | 22,28 | 22,55 | 00:00:00 | | 2015-03-19 | 23,35 | 7.566.300 | 23,47 | 21,65 | 22,15 | 00:00:00 | | 2015-03-20 | 23,65 | 2.729.700 | 23,70 | 23,25 | 23,43 | 00:00:00 | | 2015-03-23 | 23,40 | 2.020.100 | 23,78 | 23,32 | 23,59 | 00:00:00 | | 2015-03-24 | 23,56 | 1.844.400 | 23,69 | 23,33 | 23,48 | 00:00:00 | | 2015-03-25 | 22,77 | 1.750.600 | 23,68 | 22,75 | 23,62 | 00:00:00 | | 2015-03-26 | 22,87 | 2.429.600 | 23,00 | 22,40 | 22,64 | 00:00:00 | | 2015-03-27 | 22,90 | 1.796.600 | 23,10 | 22,76 | 22,96 | 00:00:00 | | 2015-03-30 | 23,49 | 1.595.300 | 23,53 | 23,01 | 23,06 | 00:00:00 | | 2015-03-31 | 23,38 | 1.338.500 | 23,49 | 23,24 | 23,39 | 00:00:00 | | 2015-04-01 | 23,15 | 1.282.400 | 23,31 | 22,96 | 23,18 | 00:00:00 | | 2015-04-02 | 23,14 | 1.194.600 | 23,42 | 23,09 | 23,16 | 00:00:00 | | 2015-04-06 | 23,29 | 1.775.200 | 23,36 | 22,91 | 22,96 | 00:00:00 | | 2015-04-07 | 23,25 | 1.028.700 | 23,49 | 23,23 | 23,25 | 00:00:00 | | 2015-04-08 | 23,93 | 2.793.200 | 23,94 | 23,42 | 23,56 | 00:00:00 | | 2015-04-09 | 23,89 | 1.741.300 | 24,00 | 23,84 | 23,93 | 00:00:00 | | 2015-04-10 | 23,91 | 1.349.200 | 23,96 | 23,80 | 23,90 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
