|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 17,80 | 2.792.700 | 17,95 | 15,55 | 15,75 | 00:00:00 | | 2002-07-25 | 16,06 | 2.985.500 | 17,75 | 15,15 | 17,75 | 00:00:00 | | 2002-07-26 | 16,20 | 2.003.000 | 16,39 | 15,59 | 16,06 | 00:00:00 | | 2002-07-29 | 17,73 | 1.725.200 | 17,90 | 16,42 | 16,60 | 00:00:00 | | 2002-07-30 | 18,44 | 1.329.700 | 18,70 | 17,25 | 17,65 | 00:00:00 | | 2002-07-31 | 17,79 | 1.770.000 | 18,44 | 17,30 | 18,44 | 00:00:00 | | 2002-08-01 | 17,41 | 2.035.200 | 18,88 | 17,33 | 18,20 | 00:00:00 | | 2002-08-02 | 16,80 | 1.490.500 | 17,50 | 16,54 | 17,35 | 00:00:00 | | 2002-08-05 | 15,71 | 1.200.400 | 17,03 | 15,56 | 16,60 | 00:00:00 | | 2002-08-06 | 16,78 | 1.889.800 | 17,70 | 16,01 | 16,25 | 00:00:00 | | 2002-08-07 | 16,81 | 2.125.800 | 17,99 | 15,70 | 17,90 | 00:00:00 | | 2002-08-08 | 18,13 | 1.487.200 | 18,13 | 16,40 | 16,81 | 00:00:00 | | 2002-08-09 | 18,08 | 1.490.400 | 18,30 | 17,20 | 18,12 | 00:00:00 | | 2002-08-12 | 17,60 | 976.000 | 17,72 | 17,12 | 17,56 | 00:00:00 | | 2002-08-13 | 16,97 | 1.169.500 | 18,15 | 16,89 | 17,54 | 00:00:00 | | 2002-08-14 | 18,00 | 1.343.600 | 18,00 | 16,60 | 16,92 | 00:00:00 | | 2002-08-15 | 18,45 | 1.327.700 | 18,65 | 17,80 | 18,04 | 00:00:00 | | 2002-08-16 | 19,35 | 1.674.100 | 19,80 | 17,90 | 18,45 | 00:00:00 | | 2002-08-19 | 19,42 | 2.127.300 | 19,70 | 18,90 | 19,20 | 00:00:00 | | 2002-08-20 | 18,65 | 1.421.500 | 19,42 | 18,52 | 19,42 | 00:00:00 | | 2002-08-21 | 19,68 | 1.216.400 | 19,95 | 18,81 | 19,00 | 00:00:00 | | 2002-08-22 | 19,94 | 1.551.900 | 20,38 | 19,15 | 19,68 | 00:00:00 | | 2002-08-23 | 18,85 | 1.287.700 | 19,55 | 18,80 | 19,50 | 00:00:00 | | 2002-08-26 | 19,17 | 1.166.500 | 19,37 | 18,55 | 19,10 | 00:00:00 | | 2002-08-27 | 18,70 | 1.018.300 | 19,50 | 18,56 | 19,35 | 00:00:00 | | 2002-08-28 | 17,99 | 1.859.700 | 18,60 | 17,83 | 18,60 | 00:00:00 | | 2002-08-29 | 18,36 | 2.006.300 | 18,47 | 17,53 | 17,75 | 00:00:00 | | 2002-08-30 | 18,71 | 1.354.500 | 18,98 | 18,10 | 18,10 | 00:00:00 | | 2002-09-03 | 17,72 | 1.951.300 | 18,41 | 17,59 | 18,25 | 00:00:00 | | 2002-09-04 | 18,54 | 1.172.400 | 18,75 | 17,49 | 17,71 | 00:00:00 | | 2002-09-05 | 18,32 | 980.200 | 18,45 | 17,78 | 18,25 | 00:00:00 | | 2002-09-06 | 19,40 | 1.809.000 | 19,44 | 18,70 | 19,31 | 00:00:00 | | 2002-09-09 | 19,60 | 1.160.300 | 19,70 | 18,69 | 19,05 | 00:00:00 | | 2002-09-10 | 19,20 | 1.732.000 | 19,99 | 19,09 | 19,60 | 00:00:00 | | 2002-09-11 | 19,15 | 1.113.900 | 19,93 | 19,12 | 19,85 | 00:00:00 | | 2002-09-12 | 18,95 | 1.330.500 | 19,36 | 18,62 | 19,08 | 00:00:00 | | 2002-09-13 | 17,89 | 2.030.000 | 18,83 | 17,86 | 18,55 | 00:00:00 | | 2002-09-16 | 17,18 | 1.889.800 | 18,05 | 17,18 | 17,89 | 00:00:00 | | 2002-09-17 | 17,54 | 2.593.000 | 18,28 | 17,32 | 18,25 | 00:00:00 | | 2002-09-18 | 16,83 | 3.982.000 | 17,44 | 16,02 | 16,65 | 00:00:00 | | 2002-09-19 | 16,67 | 3.323.500 | 17,11 | 16,10 | 16,20 | 00:00:00 | | 2002-09-20 | 15,38 | 5.800.200 | 17,06 | 15,30 | 17,05 | 00:00:00 | | 2002-09-23 | 15,15 | 2.097.500 | 15,55 | 14,75 | 15,38 | 00:00:00 | | 2002-09-24 | 14,64 | 2.935.100 | 15,03 | 14,51 | 15,00 | 00:00:00 | | 2002-09-25 | 15,74 | 2.652.800 | 16,03 | 14,81 | 15,05 | 00:00:00 | | 2002-09-26 | 15,46 | 2.668.400 | 15,97 | 15,00 | 15,74 | 00:00:00 | | 2002-09-27 | 15,32 | 1.308.600 | 15,91 | 15,01 | 15,45 | 00:00:00 | | 2002-09-30 | 14,78 | 1.680.200 | 15,06 | 14,36 | 15,05 | 00:00:00 | | 2002-10-01 | 15,23 | 2.617.900 | 15,33 | 14,10 | 14,81 | 00:00:00 | | 2002-10-02 | 14,06 | 3.426.200 | 15,20 | 14,00 | 15,10 | 00:00:00 | | 2002-10-03 | 14,70 | 2.309.700 | 14,70 | 13,75 | 14,30 | 00:00:00 | | 2002-10-04 | 12,33 | 4.676.000 | 14,61 | 12,10 | 14,60 | 00:00:00 | | 2002-10-07 | 11,95 | 3.164.500 | 12,80 | 11,76 | 12,16 | 00:00:00 | | 2002-10-08 | 11,62 | 2.454.700 | 12,40 | 11,24 | 12,23 | 00:00:00 | | 2002-10-09 | 11,53 | 2.781.600 | 12,10 | 11,13 | 11,35 | 00:00:00 | | 2002-10-10 | 12,41 | 2.041.700 | 12,66 | 11,40 | 11,70 | 00:00:00 | | 2002-10-11 | 13,25 | 2.034.400 | 13,55 | 12,79 | 12,90 | 00:00:00 | | 2002-10-14 | 12,90 | 1.076.300 | 13,23 | 12,71 | 12,95 | 00:00:00 | | 2002-10-15 | 14,37 | 1.646.200 | 14,38 | 13,62 | 13,65 | 00:00:00 | | 2002-10-16 | 12,95 | 1.855.500 | 13,88 | 12,90 | 13,82 | 00:00:00 | | 2002-10-17 | 13,83 | 1.991.600 | 14,25 | 13,57 | 13,70 | 00:00:00 | | 2002-10-18 | 13,29 | 2.448.300 | 14,08 | 13,14 | 13,90 | 00:00:00 | | 2002-10-21 | 14,56 | 1.524.400 | 14,60 | 13,03 | 13,29 | 00:00:00 | | 2002-10-22 | 14,06 | 1.908.300 | 14,99 | 13,80 | 14,15 | 00:00:00 | | 2002-10-23 | 14,75 | 1.599.200 | 14,80 | 13,82 | 13,95 | 00:00:00 | | 2002-10-24 | 14,90 | 3.090.300 | 15,50 | 14,74 | 14,95 | 00:00:00 | | 2002-10-25 | 15,65 | 1.677.200 | 15,75 | 14,50 | 14,85 | 00:00:00 | | 2002-10-28 | 15,81 | 2.307.900 | 17,00 | 15,60 | 16,60 | 00:00:00 | | 2002-10-29 | 15,09 | 1.793.100 | 15,90 | 14,53 | 15,71 | 00:00:00 | | 2002-10-30 | 15,50 | 1.842.100 | 15,50 | 14,80 | 15,30 | 00:00:00 | | 2002-10-31 | 15,40 | 1.444.800 | 15,59 | 14,93 | 15,48 | 00:00:00 | | 2002-11-01 | 16,50 | 2.133.400 | 16,55 | 15,00 | 15,36 | 00:00:00 | | 2002-11-04 | 17,76 | 3.912.900 | 18,20 | 16,65 | 16,70 | 00:00:00 | | 2002-11-05 | 17,37 | 2.062.100 | 17,69 | 17,11 | 17,55 | 00:00:00 | | 2002-11-06 | 18,06 | 2.410.800 | 18,25 | 17,60 | 17,80 | 00:00:00 | | 2002-11-07 | 16,16 | 3.594.800 | 18,06 | 15,90 | 18,06 | 00:00:00 | | 2002-11-08 | 15,92 | 2.605.200 | 16,88 | 15,73 | 16,30 | 00:00:00 | | 2002-11-11 | 14,99 | 1.657.200 | 15,80 | 14,65 | 15,80 | 00:00:00 | | 2002-11-12 | 15,41 | 1.814.500 | 15,79 | 15,11 | 15,33 | 00:00:00 | | 2002-11-13 | 16,00 | 1.377.100 | 16,09 | 15,15 | 15,42 | 00:00:00 | | 2002-11-14 | 17,00 | 1.392.800 | 17,02 | 16,32 | 16,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
