Última Hora: "Soflusa anuncia dezenas de supressões para segunda-feira na ligação fluvial - SAPO 24" Fri, 24 May 2019 19:27:00 GMT    "Krovinovic pagou a conta a adeptos do Benfica num bar - Correio da Manhã" Sun, 26 May 2019 11:50:44 GMT    "Três aviões já conseguiram aterrar na Madeira esta manhã - DNoticias" Sun, 26 May 2019 09:17:00 GMT    "Sérgio Conceição rejeita comentar episódio com Frederico Varandas - SIC Notícias" Sat, 25 May 2019 20:37:00 GMT   "Com cães, coletes amarelos ou trajes típicos, europeus votam nos 751 lugares do Parlamento Europeu - PÚBLICO" Sun, 26 May 2019 15:23:00 GMT    "Voto eletrónico retomado na mesa em Évora temporariamente suspensa - SIC Notícias" Sun, 26 May 2019 09:42:00 GMT    "Europeias 2019. CDS deixa cair objectivo de ficar à frente do BE e PCP - PÚBLICO" Fri, 24 May 2019 19:33:00 GMT    "Saiba em que casos as empresas podem controlar trabalhadores com recolha de dados biométricos - Jornal Económico" Sat, 25 May 2019 18:11:07 GMT    "Taça: os dados que sustentam a «injustiça» de que falou Conceição - Mais Futebol" Sun, 26 May 2019 14:09:18 GMT    "ABOLA.PT - Revista de Imprensa - «Médicos sofrem de exaustão emocional» - Correio da Manhã - A Bola" Sat, 25 May 2019 08:53:26 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
Jones Group - [Ticker: JNY]Gráfico Jones Group  Noticias Jones Group  Descargar Históricos de Metastock Jones Group y Otros  Análisis Técnico Jones Group  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 JNY desde 2000-01-01 hasta 2019-05-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0325,56715.00027,1325,0027,0600:00:00
2000-01-0424,94928.00025,0024,0024,0000:00:00
2000-01-0526,00999.10026,5024,9424,9400:00:00
2000-01-0625,88427.40026,1225,4425,7500:00:00
2000-01-0724,88525.30026,0624,5625,7500:00:00
2000-01-1024,94576.30025,6324,6224,8800:00:00
2000-01-1124,69558.70025,8824,3824,5000:00:00
2000-01-1224,19570.10024,6224,0024,5600:00:00
2000-01-1322,632.504.30022,9421,9422,1200:00:00
2000-01-1423,121.323.60023,4422,7522,7500:00:00
2000-01-1823,06758.50023,3822,5023,1200:00:00
2000-01-1922,44568.40023,3122,4423,3100:00:00
2000-01-2022,251.617.20023,6222,0023,5000:00:00
2000-01-2123,06795.10023,2522,3722,6300:00:00
2000-01-2422,19671.70023,3122,0623,3100:00:00
2000-01-2522,00898.50022,5621,9422,1900:00:00
2000-01-2622,19663.10022,5022,0022,0000:00:00
2000-01-2722,00971.00022,5021,8822,3100:00:00
2000-01-2821,441.315.60022,1221,3122,0000:00:00
2000-01-3122,001.384.30022,7520,1221,8800:00:00
2000-02-0122,31575.50022,4421,8122,0600:00:00
2000-02-0223,621.104.10023,6922,3122,5600:00:00
2000-02-0325,061.177.80025,1224,1324,2500:00:00
2000-02-0425,001.146.30025,0624,3125,0000:00:00
2000-02-0725,691.251.20025,6925,3725,5000:00:00
2000-02-0826,061.638.70026,1225,6325,6300:00:00
2000-02-0923,003.332.00026,0621,8826,0600:00:00
2000-02-1022,252.819.80023,6222,1222,8800:00:00
2000-02-1121,561.261.90022,6921,5022,5000:00:00
2000-02-1421,62970.90022,4421,5022,0000:00:00
2000-02-1522,001.160.40022,6921,6222,5000:00:00
2000-02-1620,561.235.30022,6920,3822,6300:00:00
2000-02-1721,881.379.60022,1220,7520,9400:00:00
2000-02-1821,31999.70022,3121,0621,3800:00:00
2000-02-2222,061.052.40022,8821,3821,3800:00:00
2000-02-2321,387.39122,2521,2522,0000:00:00
2000-02-2421,00655.00021,8820,6221,8800:00:00
2000-02-2521,50685.40022,4421,3821,5000:00:00
2000-02-2822,06835.20023,6222,0022,6300:00:00
2000-02-2922,63591.00023,0022,4422,7500:00:00
2000-03-0125,691.390.60025,9422,7523,1200:00:00
2000-03-0225,56641.00026,1225,1225,9400:00:00
2000-03-0326,69746.00027,0025,8826,3800:00:00
2000-03-0625,44421.50027,1325,0627,1300:00:00
2000-03-0724,06513.30025,8123,8725,7500:00:00
2000-03-0824,50288.40024,6224,0024,0000:00:00
2000-03-0925,75418.70025,7524,5024,5000:00:00
2000-03-1025,50319.50026,0025,0626,0000:00:00
2000-03-1324,75440.20025,1224,3825,0000:00:00
2000-03-1424,75341.80025,0024,6924,9400:00:00
2000-03-1526,00827.10026,3124,3824,5000:00:00
2000-03-1629,38976.40029,5026,5626,6200:00:00
2000-03-1728,75916.40030,0628,3729,7500:00:00
2000-03-2028,06221.90029,1227,9429,0000:00:00
2000-03-2128,44222.00028,6328,0628,1200:00:00
2000-03-2228,37253.90029,5028,1929,2500:00:00
2000-03-2327,94288.00028,1927,3128,1200:00:00
2000-03-2428,63247.80028,8827,9427,9400:00:00
2000-03-2729,06409.40029,8128,6328,6300:00:00
2000-03-2827,75694.90029,0027,4429,0000:00:00
2000-03-2929,62616.10030,0027,8828,1200:00:00
2000-03-3028,94733.30030,3828,5029,0000:00:00
2000-03-3131,631.058.30031,8828,8128,9400:00:00
2000-04-0330,69496.00031,3730,3831,0000:00:00
2000-04-0430,00770.70031,4429,3830,9400:00:00
2000-04-0528,81392.60030,4428,8130,2500:00:00
2000-04-0631,631.299.20031,7528,7528,9400:00:00
2000-04-0731,50637.70032,0629,9430,3800:00:00
2000-04-1030,56511.20031,1230,3831,1200:00:00
2000-04-1131,06707.10031,3130,5031,0000:00:00
2000-04-1230,811.175.20031,4430,7531,0000:00:00
2000-04-1331,75455.30031,8831,1231,1200:00:00
2000-04-1430,00894.10031,2529,7531,2500:00:00
2000-04-1730,38671.40030,3829,0030,0000:00:00
2000-04-1830,94685.70032,0029,8130,3100:00:00
2000-04-1930,31423.80030,9430,3130,9400:00:00
2000-04-2030,19455.70031,1929,9430,3800:00:00
2000-04-2430,88301.00031,1930,0030,1900:00:00
2000-04-2532,56596.50032,5631,1231,1200:00:00
2000-04-2631,00850.70031,9429,9431,8800:00:00
2000-04-2729,56565.50030,5628,7530,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters