|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 24,38 | 2.085.200 | 24,95 | 22,51 | 22,55 | 00:00:00 | | 2001-04-11 | 25,00 | 2.362.800 | 26,70 | 24,65 | 26,00 | 00:00:00 | | 2001-04-12 | 26,00 | 2.549.900 | 26,34 | 23,58 | 24,90 | 00:00:00 | | 2001-04-16 | 25,12 | 2.110.600 | 26,20 | 24,57 | 25,90 | 00:00:00 | | 2001-04-17 | 26,13 | 2.898.700 | 27,10 | 25,12 | 25,12 | 00:00:00 | | 2001-04-18 | 29,20 | 4.780.700 | 31,95 | 28,15 | 28,35 | 00:00:00 | | 2001-04-19 | 30,50 | 3.475.200 | 32,24 | 29,03 | 29,20 | 00:00:00 | | 2001-04-20 | 32,44 | 2.870.100 | 33,50 | 29,76 | 30,45 | 00:00:00 | | 2001-04-23 | 28,55 | 2.174.600 | 31,86 | 28,25 | 31,85 | 00:00:00 | | 2001-04-24 | 26,98 | 2.641.000 | 29,99 | 26,90 | 29,00 | 00:00:00 | | 2001-04-25 | 29,27 | 1.894.300 | 29,98 | 27,60 | 27,95 | 00:00:00 | | 2001-04-26 | 28,90 | 1.908.500 | 30,45 | 28,90 | 29,70 | 00:00:00 | | 2001-04-27 | 28,06 | 4.294.500 | 28,90 | 27,59 | 28,90 | 00:00:00 | | 2001-04-30 | 29,04 | 2.625.100 | 29,12 | 28,22 | 28,25 | 00:00:00 | | 2001-05-01 | 29,75 | 2.584.200 | 29,85 | 28,13 | 28,79 | 00:00:00 | | 2001-05-02 | 33,04 | 3.808.500 | 33,12 | 30,80 | 31,00 | 00:00:00 | | 2001-05-03 | 31,10 | 2.606.500 | 32,05 | 30,50 | 32,00 | 00:00:00 | | 2001-05-04 | 32,76 | 2.174.500 | 33,00 | 29,70 | 30,05 | 00:00:00 | | 2001-05-07 | 33,02 | 2.087.500 | 33,79 | 32,65 | 33,00 | 00:00:00 | | 2001-05-08 | 33,18 | 2.004.900 | 34,25 | 32,26 | 34,10 | 00:00:00 | | 2001-05-09 | 32,00 | 3.141.600 | 33,20 | 31,49 | 32,00 | 00:00:00 | | 2001-05-10 | 31,53 | 3.151.600 | 32,95 | 31,35 | 32,90 | 00:00:00 | | 2001-05-11 | 30,79 | 1.162.300 | 31,50 | 30,75 | 31,50 | 00:00:00 | | 2001-05-14 | 30,57 | 1.101.800 | 30,89 | 30,20 | 30,80 | 00:00:00 | | 2001-05-15 | 30,84 | 1.991.800 | 31,36 | 30,27 | 30,85 | 00:00:00 | | 2001-05-16 | 30,30 | 3.584.700 | 31,15 | 29,49 | 29,50 | 00:00:00 | | 2001-05-17 | 32,58 | 3.073.300 | 32,95 | 30,62 | 30,75 | 00:00:00 | | 2001-05-18 | 33,00 | 1.958.700 | 33,00 | 32,05 | 32,78 | 00:00:00 | | 2001-05-21 | 37,75 | 2.951.000 | 37,80 | 33,45 | 33,70 | 00:00:00 | | 2001-05-22 | 37,99 | 2.860.200 | 38,25 | 36,75 | 37,90 | 00:00:00 | | 2001-05-23 | 34,52 | 2.263.000 | 36,75 | 34,49 | 36,10 | 00:00:00 | | 2001-05-24 | 34,85 | 1.276.800 | 35,89 | 34,01 | 34,70 | 00:00:00 | | 2001-05-25 | 34,49 | 673.400 | 35,25 | 33,99 | 35,25 | 00:00:00 | | 2001-05-29 | 31,76 | 1.575.000 | 33,96 | 31,51 | 33,95 | 00:00:00 | | 2001-05-30 | 28,21 | 2.985.300 | 30,98 | 28,01 | 30,98 | 00:00:00 | | 2001-05-31 | 29,38 | 1.825.000 | 30,49 | 28,77 | 28,77 | 00:00:00 | | 2001-06-01 | 28,35 | 2.604.400 | 29,95 | 28,08 | 29,80 | 00:00:00 | | 2001-06-04 | 29,83 | 1.572.700 | 30,00 | 28,01 | 28,75 | 00:00:00 | | 2001-06-05 | 32,02 | 1.998.500 | 32,17 | 29,71 | 29,73 | 00:00:00 | | 2001-06-06 | 30,90 | 1.347.100 | 32,07 | 30,76 | 32,02 | 00:00:00 | | 2001-06-07 | 32,71 | 1.257.200 | 33,00 | 30,78 | 30,80 | 00:00:00 | | 2001-06-08 | 30,51 | 1.306.500 | 32,71 | 30,25 | 32,71 | 00:00:00 | | 2001-06-11 | 27,75 | 2.261.700 | 29,68 | 27,40 | 29,55 | 00:00:00 | | 2001-06-12 | 27,16 | 3.550.000 | 27,37 | 25,50 | 27,00 | 00:00:00 | | 2001-06-13 | 26,87 | 2.502.500 | 27,60 | 26,30 | 27,16 | 00:00:00 | | 2001-06-14 | 25,17 | 2.685.100 | 25,82 | 24,44 | 25,50 | 00:00:00 | | 2001-06-15 | 26,15 | 2.724.000 | 26,50 | 24,25 | 25,00 | 00:00:00 | | 2001-06-18 | 23,57 | 2.057.000 | 26,33 | 23,02 | 26,15 | 00:00:00 | | 2001-06-19 | 25,11 | 4.079.500 | 25,40 | 24,30 | 25,40 | 00:00:00 | | 2001-06-20 | 23,86 | 3.153.000 | 24,48 | 22,90 | 23,00 | 00:00:00 | | 2001-06-21 | 25,85 | 2.319.400 | 25,95 | 23,64 | 24,00 | 00:00:00 | | 2001-06-22 | 24,75 | 3.401.800 | 25,89 | 24,03 | 25,69 | 00:00:00 | | 2001-06-25 | 25,30 | 1.272.600 | 25,67 | 24,51 | 24,75 | 00:00:00 | | 2001-06-26 | 26,59 | 2.226.300 | 26,59 | 24,50 | 25,30 | 00:00:00 | | 2001-06-27 | 26,45 | 2.229.500 | 27,50 | 26,13 | 26,59 | 00:00:00 | | 2001-06-28 | 28,51 | 2.950.200 | 29,05 | 27,20 | 27,45 | 00:00:00 | | 2001-06-29 | 30,86 | 3.992.300 | 31,51 | 28,32 | 29,10 | 00:00:00 | | 2001-07-02 | 29,34 | 1.854.600 | 30,15 | 29,00 | 30,15 | 00:00:00 | | 2001-07-03 | 29,12 | 1.022.900 | 29,49 | 28,78 | 29,30 | 00:00:00 | | 2001-07-05 | 27,61 | 4.267.400 | 27,85 | 26,75 | 27,21 | 00:00:00 | | 2001-07-06 | 23,00 | 3.770.300 | 27,24 | 23,00 | 27,00 | 00:00:00 | | 2001-07-09 | 25,34 | 3.121.800 | 25,65 | 23,55 | 23,75 | 00:00:00 | | 2001-07-10 | 23,43 | 2.337.600 | 26,20 | 23,43 | 26,00 | 00:00:00 | | 2001-07-11 | 24,50 | 2.081.100 | 24,67 | 23,08 | 23,45 | 00:00:00 | | 2001-07-12 | 27,00 | 2.420.700 | 27,71 | 26,09 | 26,45 | 00:00:00 | | 2001-07-13 | 27,13 | 1.935.800 | 28,50 | 26,05 | 27,15 | 00:00:00 | | 2001-07-16 | 27,31 | 2.379.600 | 27,77 | 26,64 | 27,00 | 00:00:00 | | 2001-07-17 | 28,35 | 1.718.500 | 28,60 | 26,32 | 26,50 | 00:00:00 | | 2001-07-18 | 26,38 | 1.594.700 | 27,98 | 26,20 | 27,25 | 00:00:00 | | 2001-07-19 | 28,67 | 3.026.600 | 29,70 | 26,39 | 26,39 | 00:00:00 | | 2001-07-20 | 28,44 | 1.283.900 | 28,95 | 27,58 | 28,00 | 00:00:00 | | 2001-07-23 | 28,25 | 971.600 | 29,14 | 28,13 | 28,75 | 00:00:00 | | 2001-07-24 | 28,71 | 1.317.700 | 28,90 | 27,76 | 28,24 | 00:00:00 | | 2001-07-25 | 30,60 | 2.525.500 | 30,80 | 28,21 | 28,71 | 00:00:00 | | 2001-07-26 | 31,27 | 2.302.800 | 31,80 | 29,66 | 30,10 | 00:00:00 | | 2001-07-27 | 32,72 | 2.607.200 | 32,95 | 31,90 | 32,25 | 00:00:00 | | 2001-07-30 | 31,95 | 1.425.300 | 32,59 | 31,06 | 32,05 | 00:00:00 | | 2001-07-31 | 32,50 | 2.141.100 | 32,75 | 31,25 | 31,70 | 00:00:00 | | 2001-08-01 | 34,11 | 2.499.500 | 34,40 | 32,40 | 32,60 | 00:00:00 | | 2001-08-02 | 33,02 | 2.522.900 | 34,90 | 32,66 | 34,11 | 00:00:00 | | 2001-08-03 | 32,99 | 1.456.400 | 33,25 | 31,90 | 33,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
