|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 23,92 | 1.577.900 | 24,10 | 22,82 | 23,00 | 00:00:00 | | 2002-04-02 | 23,15 | 2.040.400 | 23,79 | 23,01 | 23,50 | 00:00:00 | | 2002-04-03 | 22,65 | 1.107.900 | 23,47 | 22,35 | 23,12 | 00:00:00 | | 2002-04-04 | 22,96 | 1.292.400 | 23,32 | 22,26 | 22,27 | 00:00:00 | | 2002-04-05 | 22,40 | 988.600 | 23,24 | 22,17 | 23,15 | 00:00:00 | | 2002-04-08 | 21,99 | 1.922.900 | 22,33 | 21,03 | 21,20 | 00:00:00 | | 2002-04-09 | 21,70 | 2.102.700 | 22,40 | 21,46 | 22,00 | 00:00:00 | | 2002-04-10 | 21,20 | 4.064.200 | 21,94 | 21,06 | 21,70 | 00:00:00 | | 2002-04-11 | 20,81 | 2.405.000 | 21,30 | 20,75 | 21,20 | 00:00:00 | | 2002-04-12 | 20,95 | 1.897.400 | 21,04 | 20,75 | 21,00 | 00:00:00 | | 2002-04-15 | 20,78 | 1.684.100 | 21,20 | 20,72 | 21,00 | 00:00:00 | | 2002-04-16 | 22,29 | 1.858.300 | 22,40 | 21,73 | 21,90 | 00:00:00 | | 2002-04-17 | 22,27 | 1.352.000 | 22,48 | 21,85 | 22,00 | 00:00:00 | | 2002-04-18 | 21,55 | 2.327.300 | 22,28 | 21,32 | 22,27 | 00:00:00 | | 2002-04-19 | 21,74 | 917.300 | 22,10 | 21,50 | 21,96 | 00:00:00 | | 2002-04-22 | 21,01 | 1.041.100 | 21,49 | 20,77 | 21,49 | 00:00:00 | | 2002-04-23 | 20,70 | 738.600 | 21,40 | 20,58 | 21,32 | 00:00:00 | | 2002-04-24 | 20,47 | 1.394.600 | 21,07 | 20,35 | 20,75 | 00:00:00 | | 2002-04-25 | 20,93 | 1.936.700 | 21,00 | 20,00 | 20,22 | 00:00:00 | | 2002-04-26 | 20,25 | 1.462.700 | 21,40 | 20,11 | 21,10 | 00:00:00 | | 2002-04-29 | 20,13 | 1.069.100 | 20,58 | 20,05 | 20,45 | 00:00:00 | | 2002-04-30 | 20,41 | 1.533.500 | 20,97 | 20,10 | 20,20 | 00:00:00 | | 2002-05-01 | 20,06 | 2.444.800 | 20,38 | 19,24 | 20,10 | 00:00:00 | | 2002-05-02 | 19,22 | 2.556.900 | 20,20 | 19,06 | 20,20 | 00:00:00 | | 2002-05-03 | 18,60 | 4.042.400 | 19,17 | 18,00 | 19,02 | 00:00:00 | | 2002-05-06 | 18,23 | 2.166.400 | 18,65 | 18,15 | 18,15 | 00:00:00 | | 2002-05-07 | 17,75 | 2.356.700 | 18,51 | 17,75 | 18,50 | 00:00:00 | | 2002-05-08 | 21,25 | 5.152.100 | 21,27 | 19,10 | 19,15 | 00:00:00 | | 2002-05-09 | 20,70 | 2.444.200 | 21,11 | 20,33 | 21,10 | 00:00:00 | | 2002-05-10 | 19,94 | 1.094.600 | 20,75 | 19,79 | 20,70 | 00:00:00 | | 2002-05-13 | 21,00 | 1.170.100 | 21,08 | 19,95 | 20,27 | 00:00:00 | | 2002-05-14 | 22,63 | 2.004.700 | 23,07 | 21,80 | 23,07 | 00:00:00 | | 2002-05-15 | 24,80 | 5.975.600 | 25,50 | 22,01 | 22,15 | 00:00:00 | | 2002-05-16 | 24,87 | 2.511.500 | 25,25 | 24,37 | 24,70 | 00:00:00 | | 2002-05-17 | 24,98 | 2.124.700 | 25,49 | 24,63 | 25,02 | 00:00:00 | | 2002-05-20 | 24,29 | 1.187.600 | 24,90 | 23,90 | 24,90 | 00:00:00 | | 2002-05-21 | 23,16 | 1.622.700 | 24,66 | 23,00 | 24,30 | 00:00:00 | | 2002-05-22 | 23,13 | 1.163.400 | 23,50 | 22,75 | 23,20 | 00:00:00 | | 2002-05-23 | 23,78 | 942.200 | 23,87 | 22,92 | 23,50 | 00:00:00 | | 2002-05-24 | 22,76 | 1.333.600 | 23,40 | 22,76 | 23,32 | 00:00:00 | | 2002-05-28 | 23,06 | 1.174.500 | 23,33 | 22,85 | 23,20 | 00:00:00 | | 2002-05-29 | 22,25 | 1.567.700 | 23,06 | 22,00 | 23,06 | 00:00:00 | | 2002-05-30 | 22,41 | 1.472.100 | 22,58 | 21,76 | 22,15 | 00:00:00 | | 2002-05-31 | 22,96 | 1.435.300 | 23,30 | 22,79 | 23,00 | 00:00:00 | | 2002-06-03 | 21,96 | 1.179.100 | 22,97 | 21,91 | 22,96 | 00:00:00 | | 2002-06-04 | 21,55 | 3.329.000 | 21,99 | 20,50 | 21,49 | 00:00:00 | | 2002-06-05 | 22,00 | 1.616.400 | 22,00 | 21,03 | 21,80 | 00:00:00 | | 2002-06-06 | 20,81 | 1.546.700 | 21,65 | 20,56 | 21,65 | 00:00:00 | | 2002-06-07 | 21,21 | 1.926.500 | 21,41 | 19,80 | 20,05 | 00:00:00 | | 2002-06-10 | 20,83 | 1.069.600 | 21,57 | 20,73 | 21,10 | 00:00:00 | | 2002-06-11 | 20,18 | 2.250.100 | 21,60 | 20,04 | 21,50 | 00:00:00 | | 2002-06-12 | 20,50 | 2.458.700 | 20,75 | 19,60 | 20,00 | 00:00:00 | | 2002-06-13 | 20,26 | 1.312.700 | 21,03 | 19,85 | 20,50 | 00:00:00 | | 2002-06-14 | 20,26 | 1.883.500 | 20,33 | 18,80 | 19,65 | 00:00:00 | | 2002-06-17 | 20,15 | 2.185.700 | 20,70 | 20,01 | 20,50 | 00:00:00 | | 2002-06-18 | 19,15 | 4.089.100 | 20,45 | 19,14 | 20,14 | 00:00:00 | | 2002-06-19 | 20,35 | 5.001.300 | 21,38 | 20,10 | 20,55 | 00:00:00 | | 2002-06-20 | 19,82 | 2.000.800 | 20,70 | 19,50 | 20,50 | 00:00:00 | | 2002-06-21 | 19,96 | 1.887.500 | 20,37 | 19,71 | 19,82 | 00:00:00 | | 2002-06-24 | 20,30 | 2.285.600 | 21,10 | 19,50 | 19,80 | 00:00:00 | | 2002-06-25 | 19,46 | 2.331.700 | 20,71 | 19,35 | 20,58 | 00:00:00 | | 2002-06-26 | 19,06 | 2.502.500 | 19,78 | 18,51 | 18,95 | 00:00:00 | | 2002-06-27 | 20,07 | 1.546.400 | 20,30 | 19,17 | 19,45 | 00:00:00 | | 2002-06-28 | 21,11 | 2.018.300 | 21,11 | 19,71 | 19,82 | 00:00:00 | | 2002-07-01 | 19,58 | 2.138.600 | 21,20 | 19,57 | 20,86 | 00:00:00 | | 2002-07-02 | 17,87 | 3.020.300 | 19,30 | 17,65 | 19,30 | 00:00:00 | | 2002-07-03 | 19,20 | 3.053.300 | 19,24 | 17,85 | 17,95 | 00:00:00 | | 2002-07-05 | 20,81 | 844.100 | 20,81 | 19,77 | 20,00 | 00:00:00 | | 2002-07-08 | 19,57 | 1.699.500 | 20,80 | 19,45 | 20,75 | 00:00:00 | | 2002-07-09 | 18,96 | 1.573.600 | 19,89 | 18,96 | 19,40 | 00:00:00 | | 2002-07-10 | 17,60 | 2.606.300 | 19,45 | 17,59 | 19,40 | 00:00:00 | | 2002-07-11 | 18,93 | 2.870.500 | 19,22 | 17,20 | 17,59 | 00:00:00 | | 2002-07-12 | 19,00 | 2.078.800 | 19,88 | 18,60 | 18,93 | 00:00:00 | | 2002-07-15 | 19,11 | 2.000.200 | 19,18 | 18,24 | 19,00 | 00:00:00 | | 2002-07-16 | 19,44 | 2.552.500 | 20,33 | 18,76 | 18,76 | 00:00:00 | | 2002-07-17 | 19,42 | 1.657.200 | 20,49 | 18,96 | 20,06 | 00:00:00 | | 2002-07-18 | 19,35 | 1.378.500 | 20,25 | 19,17 | 19,39 | 00:00:00 | | 2002-07-19 | 18,45 | 1.588.100 | 19,36 | 18,35 | 18,70 | 00:00:00 | | 2002-07-22 | 17,73 | 3.106.900 | 18,90 | 16,80 | 18,20 | 00:00:00 | | 2002-07-23 | 16,85 | 2.072.500 | 18,10 | 16,51 | 17,75 | 00:00:00 | | 2002-07-24 | 17,80 | 2.792.700 | 17,95 | 15,55 | 15,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
