|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 31,98 | 1.381.400 | 32,10 | 31,18 | 31,43 | 00:00:00 | | 2003-07-09 | 31,94 | 1.498.900 | 32,32 | 31,20 | 31,85 | 00:00:00 | | 2003-07-10 | 31,55 | 1.626.000 | 33,18 | 31,08 | 33,15 | 00:00:00 | | 2003-07-11 | 32,02 | 897.100 | 32,23 | 31,26 | 31,65 | 00:00:00 | | 2003-07-14 | 32,32 | 950.200 | 32,95 | 32,20 | 32,45 | 00:00:00 | | 2003-07-15 | 31,65 | 1.048.400 | 32,53 | 31,53 | 32,52 | 00:00:00 | | 2003-07-16 | 32,04 | 851.300 | 32,30 | 31,56 | 31,96 | 00:00:00 | | 2003-07-17 | 31,68 | 524.800 | 32,40 | 31,35 | 31,95 | 00:00:00 | | 2003-07-18 | 31,90 | 979.600 | 31,96 | 31,26 | 31,68 | 00:00:00 | | 2003-07-21 | 31,04 | 885.400 | 31,86 | 30,95 | 31,68 | 00:00:00 | | 2003-07-22 | 31,37 | 951.100 | 31,73 | 30,62 | 31,04 | 00:00:00 | | 2003-07-23 | 31,65 | 573.000 | 31,81 | 31,36 | 31,50 | 00:00:00 | | 2003-07-24 | 31,30 | 644.700 | 31,91 | 31,21 | 31,75 | 00:00:00 | | 2003-07-25 | 32,22 | 1.030.600 | 32,25 | 31,35 | 31,48 | 00:00:00 | | 2003-07-28 | 32,07 | 1.020.300 | 32,39 | 31,84 | 32,18 | 00:00:00 | | 2003-07-29 | 28,96 | 7.033.400 | 29,60 | 28,26 | 28,26 | 00:00:00 | | 2003-07-30 | 28,98 | 2.486.900 | 29,24 | 28,87 | 29,16 | 00:00:00 | | 2003-07-31 | 28,95 | 2.114.600 | 29,12 | 28,65 | 29,03 | 00:00:00 | | 2003-08-01 | 28,99 | 1.606.500 | 29,05 | 28,30 | 28,90 | 00:00:00 | | 2003-08-04 | 28,82 | 1.326.500 | 29,23 | 28,65 | 29,00 | 00:00:00 | | 2003-08-05 | 28,20 | 1.320.700 | 28,90 | 27,98 | 28,81 | 00:00:00 | | 2003-08-06 | 28,37 | 1.967.600 | 28,83 | 28,05 | 28,13 | 00:00:00 | | 2003-08-07 | 29,34 | 2.400.200 | 29,72 | 28,30 | 28,30 | 00:00:00 | | 2003-08-08 | 29,64 | 854.200 | 29,75 | 29,25 | 29,32 | 00:00:00 | | 2003-08-11 | 29,55 | 1.299.700 | 29,64 | 28,92 | 29,50 | 00:00:00 | | 2003-08-12 | 30,19 | 757.800 | 30,20 | 29,67 | 29,69 | 00:00:00 | | 2003-08-13 | 29,60 | 1.058.300 | 30,25 | 29,52 | 30,21 | 00:00:00 | | 2003-08-14 | 30,76 | 1.485.000 | 30,86 | 29,50 | 29,65 | 00:00:00 | | 2003-08-15 | 30,43 | 458.300 | 30,70 | 30,17 | 30,70 | 00:00:00 | | 2003-08-18 | 30,11 | 1.283.000 | 30,33 | 29,77 | 30,30 | 00:00:00 | | 2003-08-19 | 30,20 | 1.228.100 | 30,20 | 29,75 | 30,00 | 00:00:00 | | 2003-08-20 | 30,18 | 918.500 | 30,50 | 30,02 | 30,20 | 00:00:00 | | 2003-08-21 | 30,07 | 1.375.600 | 30,30 | 29,91 | 30,18 | 00:00:00 | | 2003-08-22 | 29,98 | 820.000 | 30,42 | 29,86 | 30,30 | 00:00:00 | | 2003-08-25 | 30,23 | 575.000 | 30,28 | 29,99 | 30,01 | 00:00:00 | | 2003-08-26 | 30,21 | 830.500 | 30,34 | 29,90 | 30,00 | 00:00:00 | | 2003-08-27 | 30,49 | 591.700 | 30,58 | 30,03 | 30,20 | 00:00:00 | | 2003-08-28 | 30,35 | 953.400 | 30,51 | 30,03 | 30,49 | 00:00:00 | | 2003-08-29 | 30,89 | 1.141.700 | 30,98 | 30,26 | 30,37 | 00:00:00 | | 2003-09-02 | 31,75 | 2.001.500 | 32,00 | 30,93 | 30,93 | 00:00:00 | | 2003-09-03 | 31,90 | 1.267.000 | 32,21 | 31,67 | 31,75 | 00:00:00 | | 2003-09-04 | 31,40 | 1.563.800 | 31,76 | 30,72 | 31,75 | 00:00:00 | | 2003-09-05 | 31,22 | 609.800 | 31,56 | 31,05 | 31,20 | 00:00:00 | | 2003-09-08 | 31,09 | 410.800 | 31,42 | 31,01 | 31,20 | 00:00:00 | | 2003-09-09 | 31,23 | 1.412.000 | 31,39 | 30,80 | 31,10 | 00:00:00 | | 2003-09-10 | 30,80 | 589.200 | 31,22 | 30,71 | 31,18 | 00:00:00 | | 2003-09-11 | 30,95 | 727.100 | 31,17 | 30,82 | 30,93 | 00:00:00 | | 2003-09-12 | 31,37 | 582.500 | 31,49 | 30,57 | 30,96 | 00:00:00 | | 2003-09-15 | 31,25 | 451.300 | 31,54 | 31,15 | 31,29 | 00:00:00 | | 2003-09-16 | 31,97 | 846.100 | 32,04 | 31,29 | 31,30 | 00:00:00 | | 2003-09-17 | 31,75 | 813.100 | 32,47 | 31,62 | 32,07 | 00:00:00 | | 2003-09-18 | 31,67 | 834.900 | 31,78 | 31,10 | 31,78 | 00:00:00 | | 2003-09-19 | 32,08 | 894.500 | 32,20 | 31,54 | 31,60 | 00:00:00 | | 2003-09-22 | 31,30 | 1.015.600 | 31,51 | 30,87 | 31,43 | 00:00:00 | | 2003-09-23 | 31,20 | 562.900 | 31,40 | 31,00 | 31,28 | 00:00:00 | | 2003-09-24 | 30,46 | 922.500 | 31,25 | 30,44 | 31,25 | 00:00:00 | | 2003-09-25 | 29,93 | 2.028.600 | 30,52 | 29,85 | 30,52 | 00:00:00 | | 2003-09-26 | 29,93 | 1.567.400 | 30,00 | 29,42 | 29,90 | 00:00:00 | | 2003-09-29 | 30,02 | 644.000 | 30,29 | 29,72 | 30,06 | 00:00:00 | | 2003-09-30 | 29,93 | 1.065.000 | 30,10 | 29,30 | 29,95 | 00:00:00 | | 2003-10-01 | 30,97 | 691.500 | 30,97 | 29,88 | 29,93 | 00:00:00 | | 2003-10-02 | 30,85 | 447.500 | 31,00 | 30,68 | 30,98 | 00:00:00 | | 2003-10-03 | 31,27 | 742.200 | 31,64 | 30,59 | 31,20 | 00:00:00 | | 2003-10-06 | 31,60 | 488.800 | 31,66 | 31,27 | 31,41 | 00:00:00 | | 2003-10-07 | 31,67 | 468.200 | 31,68 | 30,78 | 31,60 | 00:00:00 | | 2003-10-08 | 31,30 | 611.200 | 31,67 | 31,11 | 31,67 | 00:00:00 | | 2003-10-09 | 32,47 | 1.475.600 | 33,00 | 31,60 | 31,60 | 00:00:00 | | 2003-10-10 | 32,02 | 884.900 | 32,57 | 31,74 | 32,57 | 00:00:00 | | 2003-10-13 | 33,11 | 871.200 | 33,27 | 32,08 | 32,08 | 00:00:00 | | 2003-10-14 | 33,15 | 400.800 | 33,35 | 32,70 | 33,11 | 00:00:00 | | 2003-10-15 | 33,33 | 1.112.800 | 33,59 | 33,14 | 33,35 | 00:00:00 | | 2003-10-16 | 33,60 | 764.100 | 33,99 | 33,33 | 33,34 | 00:00:00 | | 2003-10-17 | 33,40 | 515.100 | 33,85 | 33,34 | 33,53 | 00:00:00 | | 2003-10-20 | 33,10 | 577.200 | 33,45 | 32,95 | 33,45 | 00:00:00 | | 2003-10-21 | 33,14 | 764.000 | 33,29 | 32,88 | 33,00 | 00:00:00 | | 2003-10-22 | 32,42 | 618.600 | 33,05 | 32,42 | 33,00 | 00:00:00 | | 2003-10-23 | 32,10 | 1.140.300 | 32,38 | 31,92 | 32,36 | 00:00:00 | | 2003-10-24 | 32,21 | 710.200 | 32,59 | 31,86 | 32,30 | 00:00:00 | | 2003-10-27 | 32,30 | 746.800 | 32,57 | 32,08 | 32,25 | 00:00:00 | | 2003-10-28 | 34,78 | 2.700.700 | 34,85 | 32,09 | 32,30 | 00:00:00 | | 2003-10-29 | 34,75 | 1.354.500 | 34,89 | 33,81 | 34,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
