|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 34,65 | 941.400 | 34,80 | 34,22 | 34,50 | 00:00:00 | | 2002-11-15 | 35,34 | 872.400 | 35,39 | 34,60 | 34,60 | 00:00:00 | | 2002-11-18 | 35,16 | 773.000 | 35,40 | 34,93 | 35,39 | 00:00:00 | | 2002-11-19 | 34,31 | 745.500 | 35,00 | 34,05 | 35,00 | 00:00:00 | | 2002-11-20 | 35,56 | 830.300 | 35,75 | 34,21 | 34,21 | 00:00:00 | | 2002-11-21 | 36,80 | 1.688.100 | 36,80 | 35,90 | 36,06 | 00:00:00 | | 2002-11-22 | 36,79 | 1.040.000 | 37,13 | 36,55 | 36,80 | 00:00:00 | | 2002-11-25 | 37,02 | 1.050.000 | 37,22 | 36,80 | 36,80 | 00:00:00 | | 2002-11-26 | 36,59 | 863.400 | 36,85 | 36,20 | 36,85 | 00:00:00 | | 2002-11-27 | 37,14 | 1.042.100 | 37,45 | 36,56 | 36,59 | 00:00:00 | | 2002-11-29 | 36,80 | 347.400 | 37,22 | 36,75 | 37,00 | 00:00:00 | | 2002-12-02 | 37,04 | 1.167.600 | 37,65 | 36,70 | 37,30 | 00:00:00 | | 2002-12-03 | 36,96 | 673.400 | 36,99 | 36,64 | 36,75 | 00:00:00 | | 2002-12-04 | 37,11 | 825.700 | 37,41 | 36,60 | 36,60 | 00:00:00 | | 2002-12-05 | 36,03 | 729.400 | 37,13 | 35,89 | 37,11 | 00:00:00 | | 2002-12-06 | 36,96 | 793.500 | 37,04 | 35,47 | 35,85 | 00:00:00 | | 2002-12-09 | 36,77 | 1.147.400 | 36,97 | 36,46 | 36,97 | 00:00:00 | | 2002-12-10 | 36,54 | 1.288.800 | 36,89 | 36,08 | 36,84 | 00:00:00 | | 2002-12-11 | 36,35 | 1.202.000 | 36,70 | 36,25 | 36,30 | 00:00:00 | | 2002-12-12 | 36,87 | 1.020.500 | 36,92 | 36,10 | 36,26 | 00:00:00 | | 2002-12-13 | 35,99 | 1.100.200 | 36,45 | 35,72 | 36,45 | 00:00:00 | | 2002-12-16 | 36,76 | 891.100 | 36,85 | 35,67 | 36,00 | 00:00:00 | | 2002-12-17 | 36,20 | 1.120.300 | 36,94 | 36,02 | 36,40 | 00:00:00 | | 2002-12-18 | 35,73 | 1.217.000 | 36,07 | 35,44 | 35,90 | 00:00:00 | | 2002-12-19 | 34,92 | 1.283.400 | 36,59 | 34,92 | 35,73 | 00:00:00 | | 2002-12-20 | 36,03 | 1.419.200 | 36,40 | 34,95 | 34,95 | 00:00:00 | | 2002-12-23 | 34,99 | 1.138.700 | 36,04 | 34,67 | 36,04 | 00:00:00 | | 2002-12-24 | 34,01 | 811.500 | 34,56 | 33,82 | 34,50 | 00:00:00 | | 2002-12-26 | 34,29 | 866.300 | 34,83 | 34,00 | 34,02 | 00:00:00 | | 2002-12-27 | 33,99 | 491.900 | 34,49 | 33,97 | 34,19 | 00:00:00 | | 2002-12-30 | 34,51 | 1.062.900 | 34,63 | 33,88 | 34,00 | 00:00:00 | | 2002-12-31 | 35,44 | 1.121.900 | 35,85 | 34,51 | 34,51 | 00:00:00 | | 2003-01-02 | 36,73 | 1.363.100 | 37,00 | 35,71 | 35,78 | 00:00:00 | | 2003-01-03 | 36,25 | 655.800 | 36,73 | 36,05 | 36,73 | 00:00:00 | | 2003-01-06 | 36,70 | 942.100 | 36,76 | 36,13 | 36,19 | 00:00:00 | | 2003-01-07 | 36,80 | 856.300 | 37,10 | 36,34 | 36,65 | 00:00:00 | | 2003-01-08 | 36,60 | 672.500 | 37,44 | 36,58 | 36,80 | 00:00:00 | | 2003-01-09 | 36,98 | 1.461.100 | 37,17 | 36,57 | 36,60 | 00:00:00 | | 2003-01-10 | 36,52 | 1.006.100 | 36,88 | 36,21 | 36,52 | 00:00:00 | | 2003-01-13 | 36,20 | 881.200 | 36,88 | 36,09 | 36,58 | 00:00:00 | | 2003-01-14 | 35,96 | 712.500 | 36,43 | 35,70 | 36,30 | 00:00:00 | | 2003-01-15 | 35,19 | 780.300 | 36,20 | 35,01 | 36,10 | 00:00:00 | | 2003-01-16 | 35,08 | 1.392.900 | 35,53 | 34,40 | 35,10 | 00:00:00 | | 2003-01-17 | 34,30 | 748.800 | 35,08 | 34,15 | 35,08 | 00:00:00 | | 2003-01-21 | 33,17 | 1.057.100 | 34,60 | 33,17 | 34,30 | 00:00:00 | | 2003-01-22 | 33,31 | 1.186.000 | 33,68 | 33,12 | 33,18 | 00:00:00 | | 2003-01-23 | 33,91 | 627.300 | 33,91 | 33,31 | 33,68 | 00:00:00 | | 2003-01-24 | 33,33 | 711.300 | 33,91 | 33,00 | 33,91 | 00:00:00 | | 2003-01-27 | 32,86 | 908.800 | 33,25 | 32,74 | 33,00 | 00:00:00 | | 2003-01-28 | 32,89 | 1.087.200 | 33,20 | 32,86 | 33,00 | 00:00:00 | | 2003-01-29 | 33,64 | 1.171.200 | 33,67 | 32,62 | 32,83 | 00:00:00 | | 2003-01-30 | 32,74 | 692.300 | 33,81 | 32,61 | 33,59 | 00:00:00 | | 2003-01-31 | 32,68 | 1.531.600 | 32,90 | 32,12 | 32,49 | 00:00:00 | | 2003-02-03 | 32,07 | 1.152.500 | 32,95 | 31,90 | 32,78 | 00:00:00 | | 2003-02-04 | 29,50 | 7.330.200 | 30,04 | 27,52 | 29,80 | 00:00:00 | | 2003-02-05 | 29,30 | 3.358.500 | 30,19 | 29,12 | 29,75 | 00:00:00 | | 2003-02-06 | 29,42 | 1.590.700 | 29,95 | 29,31 | 29,75 | 00:00:00 | | 2003-02-07 | 29,20 | 862.200 | 29,57 | 29,01 | 29,50 | 00:00:00 | | 2003-02-10 | 29,08 | 1.192.000 | 29,30 | 28,62 | 28,95 | 00:00:00 | | 2003-02-11 | 28,51 | 1.124.600 | 29,38 | 28,49 | 29,33 | 00:00:00 | | 2003-02-12 | 28,43 | 565.000 | 28,93 | 28,24 | 28,66 | 00:00:00 | | 2003-02-13 | 28,00 | 1.408.500 | 28,47 | 27,52 | 28,41 | 00:00:00 | | 2003-02-14 | 27,55 | 1.773.500 | 28,25 | 27,14 | 28,00 | 00:00:00 | | 2003-02-18 | 28,44 | 1.456.500 | 28,45 | 27,75 | 27,75 | 00:00:00 | | 2003-02-19 | 28,10 | 656.600 | 28,54 | 27,99 | 28,54 | 00:00:00 | | 2003-02-20 | 28,04 | 514.200 | 28,21 | 27,95 | 28,11 | 00:00:00 | | 2003-02-21 | 28,28 | 524.700 | 28,57 | 27,90 | 28,05 | 00:00:00 | | 2003-02-24 | 27,45 | 765.700 | 28,13 | 27,38 | 28,10 | 00:00:00 | | 2003-02-25 | 27,92 | 813.100 | 28,05 | 26,99 | 27,20 | 00:00:00 | | 2003-02-26 | 27,51 | 547.200 | 27,98 | 27,41 | 27,92 | 00:00:00 | | 2003-02-27 | 27,70 | 727.600 | 27,90 | 27,40 | 27,51 | 00:00:00 | | 2003-02-28 | 28,36 | 864.000 | 28,39 | 27,75 | 27,94 | 00:00:00 | | 2003-03-03 | 28,23 | 683.100 | 28,52 | 28,11 | 28,48 | 00:00:00 | | 2003-03-04 | 27,78 | 813.600 | 28,36 | 27,75 | 28,20 | 00:00:00 | | 2003-03-05 | 27,32 | 832.800 | 27,80 | 27,10 | 27,75 | 00:00:00 | | 2003-03-06 | 26,95 | 841.800 | 27,24 | 26,73 | 27,00 | 00:00:00 | | 2003-03-07 | 27,77 | 656.700 | 27,99 | 25,61 | 26,95 | 00:00:00 | | 2003-03-10 | 26,91 | 762.000 | 27,85 | 26,52 | 27,77 | 00:00:00 | | 2003-03-11 | 27,11 | 844.400 | 27,70 | 26,90 | 26,91 | 00:00:00 | | 2003-03-12 | 27,08 | 803.200 | 27,15 | 26,57 | 27,11 | 00:00:00 | | 2003-03-13 | 28,07 | 747.100 | 28,08 | 27,23 | 27,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
