|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 32,99 | 1.456.400 | 33,25 | 31,90 | 33,02 | 00:00:00 | | 2001-08-06 | 32,52 | 609.400 | 32,95 | 32,26 | 32,50 | 00:00:00 | | 2001-08-07 | 31,50 | 1.752.100 | 32,80 | 31,22 | 32,60 | 00:00:00 | | 2001-08-08 | 29,11 | 3.191.500 | 31,50 | 29,03 | 30,50 | 00:00:00 | | 2001-08-09 | 28,32 | 2.961.600 | 28,91 | 27,75 | 28,80 | 00:00:00 | | 2001-08-10 | 28,02 | 1.986.900 | 29,16 | 27,25 | 28,50 | 00:00:00 | | 2001-08-13 | 28,35 | 1.412.500 | 28,69 | 27,81 | 28,49 | 00:00:00 | | 2001-08-14 | 27,50 | 914.300 | 28,65 | 27,45 | 28,49 | 00:00:00 | | 2001-08-15 | 26,00 | 1.988.000 | 28,29 | 25,57 | 28,25 | 00:00:00 | | 2001-08-16 | 25,99 | 2.578.600 | 26,10 | 24,60 | 25,55 | 00:00:00 | | 2001-08-17 | 22,80 | 5.152.100 | 24,80 | 22,50 | 24,30 | 00:00:00 | | 2001-08-20 | 23,03 | 1.979.100 | 23,30 | 22,25 | 23,00 | 00:00:00 | | 2001-08-21 | 22,30 | 1.097.700 | 23,49 | 22,25 | 22,95 | 00:00:00 | | 2001-08-22 | 23,25 | 1.723.900 | 23,74 | 22,60 | 22,85 | 00:00:00 | | 2001-08-23 | 23,27 | 1.505.900 | 24,20 | 23,15 | 23,84 | 00:00:00 | | 2001-08-24 | 24,86 | 1.653.900 | 25,38 | 23,79 | 23,99 | 00:00:00 | | 2001-08-27 | 24,20 | 1.275.300 | 25,00 | 24,05 | 25,00 | 00:00:00 | | 2001-08-28 | 23,24 | 1.524.000 | 24,49 | 23,01 | 24,20 | 00:00:00 | | 2001-08-29 | 22,81 | 2.047.100 | 23,65 | 22,16 | 23,65 | 00:00:00 | | 2001-08-30 | 22,06 | 2.135.900 | 22,74 | 21,10 | 22,30 | 00:00:00 | | 2001-08-31 | 23,11 | 1.398.000 | 23,25 | 22,05 | 22,20 | 00:00:00 | | 2001-09-04 | 21,00 | 2.686.500 | 22,65 | 20,74 | 22,50 | 00:00:00 | | 2001-09-05 | 18,60 | 5.122.000 | 20,47 | 18,33 | 20,30 | 00:00:00 | | 2001-09-06 | 18,50 | 3.585.200 | 19,24 | 18,04 | 18,49 | 00:00:00 | | 2001-09-07 | 18,10 | 2.391.900 | 19,20 | 17,85 | 18,50 | 00:00:00 | | 2001-09-10 | 18,15 | 1.856.200 | 18,45 | 17,51 | 18,01 | 00:00:00 | | 2001-09-17 | 16,51 | 2.388.800 | 17,50 | 16,50 | 17,20 | 00:00:00 | | 2001-09-18 | 14,96 | 1.978.000 | 16,80 | 14,96 | 16,74 | 00:00:00 | | 2001-09-19 | 15,01 | 2.197.600 | 15,60 | 14,30 | 15,10 | 00:00:00 | | 2001-09-20 | 15,00 | 2.692.300 | 15,40 | 14,75 | 14,76 | 00:00:00 | | 2001-09-21 | 16,15 | 7.284.200 | 17,75 | 14,00 | 14,25 | 00:00:00 | | 2001-09-24 | 17,94 | 2.898.000 | 18,10 | 16,75 | 17,30 | 00:00:00 | | 2001-09-25 | 17,98 | 2.553.900 | 18,88 | 17,40 | 17,85 | 00:00:00 | | 2001-09-26 | 17,26 | 1.724.100 | 18,40 | 16,93 | 17,98 | 00:00:00 | | 2001-09-27 | 17,25 | 1.864.100 | 17,72 | 16,75 | 17,05 | 00:00:00 | | 2001-09-28 | 17,90 | 1.805.100 | 18,27 | 17,40 | 17,50 | 00:00:00 | | 2001-10-01 | 17,30 | 1.342.600 | 17,88 | 16,76 | 17,81 | 00:00:00 | | 2001-10-02 | 17,69 | 1.284.300 | 18,10 | 17,46 | 17,55 | 00:00:00 | | 2001-10-03 | 20,26 | 3.525.300 | 20,67 | 17,34 | 17,65 | 00:00:00 | | 2001-10-04 | 20,89 | 2.261.400 | 22,20 | 19,93 | 20,26 | 00:00:00 | | 2001-10-05 | 20,05 | 2.626.700 | 20,70 | 18,96 | 20,70 | 00:00:00 | | 2001-10-08 | 20,24 | 1.271.400 | 20,84 | 19,20 | 19,60 | 00:00:00 | | 2001-10-09 | 19,20 | 1.254.700 | 21,25 | 19,10 | 20,07 | 00:00:00 | | 2001-10-10 | 21,05 | 3.054.700 | 21,05 | 18,90 | 19,05 | 00:00:00 | | 2001-10-11 | 22,90 | 2.637.500 | 23,01 | 21,50 | 21,50 | 00:00:00 | | 2001-10-12 | 23,00 | 2.260.600 | 23,25 | 22,02 | 22,83 | 00:00:00 | | 2001-10-15 | 22,69 | 2.740.100 | 22,90 | 22,12 | 22,55 | 00:00:00 | | 2001-10-16 | 23,50 | 1.571.400 | 23,65 | 22,25 | 22,60 | 00:00:00 | | 2001-10-17 | 23,25 | 2.015.300 | 24,24 | 22,80 | 23,90 | 00:00:00 | | 2001-10-18 | 21,80 | 1.395.000 | 22,65 | 21,77 | 22,65 | 00:00:00 | | 2001-10-19 | 23,06 | 1.338.300 | 23,06 | 21,39 | 21,60 | 00:00:00 | | 2001-10-22 | 22,90 | 839.400 | 23,05 | 22,15 | 23,05 | 00:00:00 | | 2001-10-23 | 23,40 | 1.749.800 | 24,45 | 22,80 | 23,05 | 00:00:00 | | 2001-10-24 | 24,14 | 2.080.700 | 24,32 | 23,01 | 23,35 | 00:00:00 | | 2001-10-25 | 25,48 | 1.634.300 | 25,48 | 23,37 | 23,60 | 00:00:00 | | 2001-10-26 | 24,64 | 1.568.700 | 25,42 | 24,20 | 25,10 | 00:00:00 | | 2001-10-29 | 22,50 | 1.665.500 | 24,64 | 22,30 | 24,44 | 00:00:00 | | 2001-10-30 | 20,85 | 2.430.500 | 21,50 | 20,25 | 21,25 | 00:00:00 | | 2001-10-31 | 21,20 | 2.063.900 | 22,10 | 21,13 | 21,30 | 00:00:00 | | 2001-11-01 | 22,71 | 1.614.500 | 22,84 | 21,01 | 21,90 | 00:00:00 | | 2001-11-02 | 23,44 | 1.406.400 | 24,01 | 22,40 | 22,85 | 00:00:00 | | 2001-11-05 | 24,85 | 1.915.400 | 25,20 | 23,92 | 24,04 | 00:00:00 | | 2001-11-06 | 26,43 | 3.836.700 | 26,50 | 24,98 | 25,95 | 00:00:00 | | 2001-11-07 | 26,45 | 1.814.100 | 27,45 | 25,86 | 26,00 | 00:00:00 | | 2001-11-08 | 25,32 | 1.975.700 | 27,50 | 25,21 | 27,00 | 00:00:00 | | 2001-11-09 | 25,20 | 2.576.400 | 25,35 | 24,26 | 24,30 | 00:00:00 | | 2001-11-12 | 25,25 | 1.321.500 | 25,30 | 24,05 | 25,00 | 00:00:00 | | 2001-11-13 | 26,11 | 1.246.300 | 26,93 | 25,76 | 26,00 | 00:00:00 | | 2001-11-14 | 26,63 | 1.230.000 | 27,02 | 25,55 | 26,40 | 00:00:00 | | 2001-11-15 | 26,26 | 1.203.300 | 27,20 | 26,05 | 26,40 | 00:00:00 | | 2001-11-16 | 26,96 | 1.457.300 | 27,32 | 26,35 | 26,95 | 00:00:00 | | 2001-11-19 | 26,78 | 1.738.300 | 27,30 | 26,57 | 27,10 | 00:00:00 | | 2001-11-20 | 24,96 | 2.388.600 | 26,35 | 24,50 | 25,85 | 00:00:00 | | 2001-11-21 | 25,17 | 1.325.000 | 25,40 | 24,50 | 25,20 | 00:00:00 | | 2001-11-23 | 25,44 | 344.700 | 25,69 | 25,00 | 25,17 | 00:00:00 | | 2001-11-26 | 26,70 | 1.335.200 | 26,70 | 25,76 | 26,05 | 00:00:00 | | 2001-11-27 | 27,78 | 3.026.800 | 28,08 | 26,16 | 26,45 | 00:00:00 | | 2001-11-28 | 26,40 | 2.639.900 | 27,85 | 26,34 | 26,85 | 00:00:00 | | 2001-11-29 | 26,20 | 1.737.100 | 26,97 | 25,76 | 26,40 | 00:00:00 | | 2001-11-30 | 26,30 | 1.594.300 | 27,07 | 25,81 | 27,00 | 00:00:00 | | 2001-12-03 | 25,63 | 1.142.700 | 26,12 | 25,41 | 26,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
