|
 Jones Group - [Ticker: JNY] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 JNY desde 2000-01-01 hasta 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 25,56 | 715.000 | 27,13 | 25,00 | 27,06 | 00:00:00 | | 2000-01-04 | 24,94 | 928.000 | 25,00 | 24,00 | 24,00 | 00:00:00 | | 2000-01-05 | 26,00 | 999.100 | 26,50 | 24,94 | 24,94 | 00:00:00 | | 2000-01-06 | 25,88 | 427.400 | 26,12 | 25,44 | 25,75 | 00:00:00 | | 2000-01-07 | 24,88 | 525.300 | 26,06 | 24,56 | 25,75 | 00:00:00 | | 2000-01-10 | 24,94 | 576.300 | 25,63 | 24,62 | 24,88 | 00:00:00 | | 2000-01-11 | 24,69 | 558.700 | 25,88 | 24,38 | 24,50 | 00:00:00 | | 2000-01-12 | 24,19 | 570.100 | 24,62 | 24,00 | 24,56 | 00:00:00 | | 2000-01-13 | 22,63 | 2.504.300 | 22,94 | 21,94 | 22,12 | 00:00:00 | | 2000-01-14 | 23,12 | 1.323.600 | 23,44 | 22,75 | 22,75 | 00:00:00 | | 2000-01-18 | 23,06 | 758.500 | 23,38 | 22,50 | 23,12 | 00:00:00 | | 2000-01-19 | 22,44 | 568.400 | 23,31 | 22,44 | 23,31 | 00:00:00 | | 2000-01-20 | 22,25 | 1.617.200 | 23,62 | 22,00 | 23,50 | 00:00:00 | | 2000-01-21 | 23,06 | 795.100 | 23,25 | 22,37 | 22,63 | 00:00:00 | | 2000-01-24 | 22,19 | 671.700 | 23,31 | 22,06 | 23,31 | 00:00:00 | | 2000-01-25 | 22,00 | 898.500 | 22,56 | 21,94 | 22,19 | 00:00:00 | | 2000-01-26 | 22,19 | 663.100 | 22,50 | 22,00 | 22,00 | 00:00:00 | | 2000-01-27 | 22,00 | 971.000 | 22,50 | 21,88 | 22,31 | 00:00:00 | | 2000-01-28 | 21,44 | 1.315.600 | 22,12 | 21,31 | 22,00 | 00:00:00 | | 2000-01-31 | 22,00 | 1.384.300 | 22,75 | 20,12 | 21,88 | 00:00:00 | | 2000-02-01 | 22,31 | 575.500 | 22,44 | 21,81 | 22,06 | 00:00:00 | | 2000-02-02 | 23,62 | 1.104.100 | 23,69 | 22,31 | 22,56 | 00:00:00 | | 2000-02-03 | 25,06 | 1.177.800 | 25,12 | 24,13 | 24,25 | 00:00:00 | | 2000-02-04 | 25,00 | 1.146.300 | 25,06 | 24,31 | 25,00 | 00:00:00 | | 2000-02-07 | 25,69 | 1.251.200 | 25,69 | 25,37 | 25,50 | 00:00:00 | | 2000-02-08 | 26,06 | 1.638.700 | 26,12 | 25,63 | 25,63 | 00:00:00 | | 2000-02-09 | 23,00 | 3.332.000 | 26,06 | 21,88 | 26,06 | 00:00:00 | | 2000-02-10 | 22,25 | 2.819.800 | 23,62 | 22,12 | 22,88 | 00:00:00 | | 2000-02-11 | 21,56 | 1.261.900 | 22,69 | 21,50 | 22,50 | 00:00:00 | | 2000-02-14 | 21,62 | 970.900 | 22,44 | 21,50 | 22,00 | 00:00:00 | | 2000-02-15 | 22,00 | 1.160.400 | 22,69 | 21,62 | 22,50 | 00:00:00 | | 2000-02-16 | 20,56 | 1.235.300 | 22,69 | 20,38 | 22,63 | 00:00:00 | | 2000-02-17 | 21,88 | 1.379.600 | 22,12 | 20,75 | 20,94 | 00:00:00 | | 2000-02-18 | 21,31 | 999.700 | 22,31 | 21,06 | 21,38 | 00:00:00 | | 2000-02-22 | 22,06 | 1.052.400 | 22,88 | 21,38 | 21,38 | 00:00:00 | | 2000-02-23 | 21,38 | 7.391 | 22,25 | 21,25 | 22,00 | 00:00:00 | | 2000-02-24 | 21,00 | 655.000 | 21,88 | 20,62 | 21,88 | 00:00:00 | | 2000-02-25 | 21,50 | 685.400 | 22,44 | 21,38 | 21,50 | 00:00:00 | | 2000-02-28 | 22,06 | 835.200 | 23,62 | 22,00 | 22,63 | 00:00:00 | | 2000-02-29 | 22,63 | 591.000 | 23,00 | 22,44 | 22,75 | 00:00:00 | | 2000-03-01 | 25,69 | 1.390.600 | 25,94 | 22,75 | 23,12 | 00:00:00 | | 2000-03-02 | 25,56 | 641.000 | 26,12 | 25,12 | 25,94 | 00:00:00 | | 2000-03-03 | 26,69 | 746.000 | 27,00 | 25,88 | 26,38 | 00:00:00 | | 2000-03-06 | 25,44 | 421.500 | 27,13 | 25,06 | 27,13 | 00:00:00 | | 2000-03-07 | 24,06 | 513.300 | 25,81 | 23,87 | 25,75 | 00:00:00 | | 2000-03-08 | 24,50 | 288.400 | 24,62 | 24,00 | 24,00 | 00:00:00 | | 2000-03-09 | 25,75 | 418.700 | 25,75 | 24,50 | 24,50 | 00:00:00 | | 2000-03-10 | 25,50 | 319.500 | 26,00 | 25,06 | 26,00 | 00:00:00 | | 2000-03-13 | 24,75 | 440.200 | 25,12 | 24,38 | 25,00 | 00:00:00 | | 2000-03-14 | 24,75 | 341.800 | 25,00 | 24,69 | 24,94 | 00:00:00 | | 2000-03-15 | 26,00 | 827.100 | 26,31 | 24,38 | 24,50 | 00:00:00 | | 2000-03-16 | 29,38 | 976.400 | 29,50 | 26,56 | 26,62 | 00:00:00 | | 2000-03-17 | 28,75 | 916.400 | 30,06 | 28,37 | 29,75 | 00:00:00 | | 2000-03-20 | 28,06 | 221.900 | 29,12 | 27,94 | 29,00 | 00:00:00 | | 2000-03-21 | 28,44 | 222.000 | 28,63 | 28,06 | 28,12 | 00:00:00 | | 2000-03-22 | 28,37 | 253.900 | 29,50 | 28,19 | 29,25 | 00:00:00 | | 2000-03-23 | 27,94 | 288.000 | 28,19 | 27,31 | 28,12 | 00:00:00 | | 2000-03-24 | 28,63 | 247.800 | 28,88 | 27,94 | 27,94 | 00:00:00 | | 2000-03-27 | 29,06 | 409.400 | 29,81 | 28,63 | 28,63 | 00:00:00 | | 2000-03-28 | 27,75 | 694.900 | 29,00 | 27,44 | 29,00 | 00:00:00 | | 2000-03-29 | 29,62 | 616.100 | 30,00 | 27,88 | 28,12 | 00:00:00 | | 2000-03-30 | 28,94 | 733.300 | 30,38 | 28,50 | 29,00 | 00:00:00 | | 2000-03-31 | 31,63 | 1.058.300 | 31,88 | 28,81 | 28,94 | 00:00:00 | | 2000-04-03 | 30,69 | 496.000 | 31,37 | 30,38 | 31,00 | 00:00:00 | | 2000-04-04 | 30,00 | 770.700 | 31,44 | 29,38 | 30,94 | 00:00:00 | | 2000-04-05 | 28,81 | 392.600 | 30,44 | 28,81 | 30,25 | 00:00:00 | | 2000-04-06 | 31,63 | 1.299.200 | 31,75 | 28,75 | 28,94 | 00:00:00 | | 2000-04-07 | 31,50 | 637.700 | 32,06 | 29,94 | 30,38 | 00:00:00 | | 2000-04-10 | 30,56 | 511.200 | 31,12 | 30,38 | 31,12 | 00:00:00 | | 2000-04-11 | 31,06 | 707.100 | 31,31 | 30,50 | 31,00 | 00:00:00 | | 2000-04-12 | 30,81 | 1.175.200 | 31,44 | 30,75 | 31,00 | 00:00:00 | | 2000-04-13 | 31,75 | 455.300 | 31,88 | 31,12 | 31,12 | 00:00:00 | | 2000-04-14 | 30,00 | 894.100 | 31,25 | 29,75 | 31,25 | 00:00:00 | | 2000-04-17 | 30,38 | 671.400 | 30,38 | 29,00 | 30,00 | 00:00:00 | | 2000-04-18 | 30,94 | 685.700 | 32,00 | 29,81 | 30,31 | 00:00:00 | | 2000-04-19 | 30,31 | 423.800 | 30,94 | 30,31 | 30,94 | 00:00:00 | | 2000-04-20 | 30,19 | 455.700 | 31,19 | 29,94 | 30,38 | 00:00:00 | | 2000-04-24 | 30,88 | 301.000 | 31,19 | 30,00 | 30,19 | 00:00:00 | | 2000-04-25 | 32,56 | 596.500 | 32,56 | 31,12 | 31,12 | 00:00:00 | | 2000-04-26 | 31,00 | 850.700 | 31,94 | 29,94 | 31,88 | 00:00:00 | | 2000-04-27 | 29,56 | 565.500 | 30,56 | 28,75 | 30,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
