|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 34,75 | 1.354.500 | 34,89 | 33,81 | 34,60 | 00:00:00 | | 2003-10-30 | 34,35 | 1.716.000 | 34,95 | 34,27 | 34,75 | 00:00:00 | | 2003-10-31 | 34,50 | 1.017.400 | 34,53 | 34,24 | 34,25 | 00:00:00 | | 2003-11-03 | 34,50 | 1.177.600 | 34,74 | 34,35 | 34,49 | 00:00:00 | | 2003-11-04 | 34,37 | 1.007.400 | 34,40 | 33,99 | 34,00 | 00:00:00 | | 2003-11-05 | 34,12 | 1.071.200 | 34,32 | 33,82 | 34,32 | 00:00:00 | | 2003-11-06 | 34,63 | 1.300.900 | 34,66 | 33,81 | 34,04 | 00:00:00 | | 2003-11-07 | 34,37 | 697.100 | 34,76 | 34,28 | 34,64 | 00:00:00 | | 2003-11-10 | 34,14 | 777.700 | 34,45 | 34,02 | 34,29 | 00:00:00 | | 2003-11-11 | 34,32 | 677.100 | 34,41 | 33,92 | 33,94 | 00:00:00 | | 2003-11-12 | 34,48 | 522.100 | 34,54 | 34,09 | 34,18 | 00:00:00 | | 2003-11-13 | 34,79 | 936.200 | 34,95 | 34,01 | 34,48 | 00:00:00 | | 2003-11-14 | 34,80 | 1.187.000 | 35,66 | 34,74 | 34,87 | 00:00:00 | | 2003-11-17 | 34,05 | 863.600 | 34,68 | 33,86 | 34,52 | 00:00:00 | | 2003-11-18 | 33,23 | 1.903.000 | 34,24 | 33,23 | 34,08 | 00:00:00 | | 2003-11-19 | 32,99 | 1.003.900 | 33,22 | 32,80 | 33,16 | 00:00:00 | | 2003-11-20 | 33,10 | 499.900 | 33,48 | 32,76 | 32,82 | 00:00:00 | | 2003-11-21 | 33,93 | 659.900 | 33,99 | 33,17 | 33,30 | 00:00:00 | | 2003-11-24 | 34,02 | 1.097.800 | 34,15 | 33,80 | 33,88 | 00:00:00 | | 2003-11-25 | 34,82 | 869.100 | 35,25 | 34,01 | 34,13 | 00:00:00 | | 2003-11-26 | 34,69 | 595.100 | 34,82 | 34,05 | 34,82 | 00:00:00 | | 2003-11-28 | 34,50 | 168.700 | 34,93 | 34,45 | 34,60 | 00:00:00 | | 2003-12-01 | 35,30 | 1.348.400 | 35,91 | 34,39 | 34,55 | 00:00:00 | | 2003-12-02 | 35,05 | 1.103.300 | 35,68 | 34,59 | 35,50 | 00:00:00 | | 2003-12-03 | 34,06 | 1.358.600 | 34,69 | 33,98 | 34,30 | 00:00:00 | | 2003-12-04 | 33,80 | 988.600 | 34,28 | 33,34 | 34,10 | 00:00:00 | | 2003-12-05 | 33,25 | 899.400 | 33,89 | 33,11 | 33,80 | 00:00:00 | | 2003-12-08 | 32,97 | 977.100 | 33,36 | 32,75 | 33,26 | 00:00:00 | | 2003-12-09 | 33,56 | 871.700 | 33,76 | 33,07 | 33,07 | 00:00:00 | | 2003-12-10 | 31,87 | 1.769.900 | 33,41 | 31,75 | 33,34 | 00:00:00 | | 2003-12-11 | 33,16 | 872.000 | 33,29 | 32,11 | 32,15 | 00:00:00 | | 2003-12-12 | 33,36 | 709.600 | 33,48 | 32,98 | 33,40 | 00:00:00 | | 2003-12-15 | 32,72 | 1.048.800 | 33,88 | 32,40 | 33,80 | 00:00:00 | | 2003-12-16 | 33,05 | 1.216.200 | 33,07 | 31,99 | 32,40 | 00:00:00 | | 2003-12-17 | 33,50 | 1.073.300 | 33,59 | 33,00 | 33,06 | 00:00:00 | | 2003-12-18 | 34,08 | 983.300 | 34,30 | 33,40 | 33,50 | 00:00:00 | | 2003-12-19 | 34,51 | 746.200 | 34,74 | 34,06 | 34,20 | 00:00:00 | | 2003-12-22 | 35,00 | 1.085.600 | 35,02 | 34,20 | 34,52 | 00:00:00 | | 2003-12-23 | 34,93 | 594.400 | 35,10 | 34,75 | 34,75 | 00:00:00 | | 2003-12-24 | 34,84 | 188.100 | 35,00 | 34,55 | 34,90 | 00:00:00 | | 2003-12-26 | 35,16 | 129.800 | 35,47 | 34,84 | 34,84 | 00:00:00 | | 2003-12-29 | 35,01 | 778.000 | 35,43 | 34,71 | 35,19 | 00:00:00 | | 2003-12-30 | 34,75 | 829.500 | 35,24 | 34,70 | 35,15 | 00:00:00 | | 2003-12-31 | 35,23 | 599.200 | 35,36 | 34,79 | 34,85 | 00:00:00 | | 2004-01-02 | 34,50 | 460.700 | 35,54 | 34,40 | 35,22 | 00:00:00 | | 2004-01-05 | 34,89 | 907.200 | 35,28 | 34,58 | 35,20 | 00:00:00 | | 2004-01-06 | 34,92 | 882.600 | 35,30 | 34,46 | 34,46 | 00:00:00 | | 2004-01-07 | 34,50 | 957.300 | 34,94 | 34,38 | 34,94 | 00:00:00 | | 2004-01-08 | 35,07 | 727.600 | 35,23 | 34,46 | 34,65 | 00:00:00 | | 2004-01-09 | 35,19 | 820.300 | 35,55 | 34,64 | 35,17 | 00:00:00 | | 2004-01-12 | 35,49 | 504.000 | 35,55 | 35,00 | 35,11 | 00:00:00 | | 2004-01-13 | 34,96 | 480.800 | 35,49 | 34,72 | 35,41 | 00:00:00 | | 2004-01-14 | 35,78 | 551.600 | 35,85 | 35,16 | 35,16 | 00:00:00 | | 2004-01-15 | 35,14 | 952.400 | 35,90 | 35,02 | 35,78 | 00:00:00 | | 2004-01-16 | 35,00 | 1.450.300 | 35,09 | 33,25 | 34,50 | 00:00:00 | | 2004-01-20 | 34,40 | 1.060.400 | 35,12 | 34,32 | 34,86 | 00:00:00 | | 2004-01-21 | 34,58 | 817.800 | 34,73 | 34,26 | 34,51 | 00:00:00 | | 2004-01-22 | 34,30 | 545.900 | 34,72 | 34,11 | 34,68 | 00:00:00 | | 2004-01-23 | 34,17 | 528.800 | 34,70 | 34,03 | 34,55 | 00:00:00 | | 2004-01-26 | 34,40 | 646.300 | 34,45 | 33,72 | 34,01 | 00:00:00 | | 2004-01-27 | 34,58 | 699.000 | 34,74 | 34,28 | 34,51 | 00:00:00 | | 2004-01-28 | 34,01 | 427.300 | 34,95 | 33,94 | 34,68 | 00:00:00 | | 2004-01-29 | 34,00 | 719.700 | 34,40 | 33,85 | 34,00 | 00:00:00 | | 2004-01-30 | 34,07 | 544.700 | 34,47 | 33,76 | 33,89 | 00:00:00 | | 2004-02-02 | 33,95 | 668.700 | 34,53 | 33,40 | 34,02 | 00:00:00 | | 2004-02-03 | 34,49 | 677.900 | 34,77 | 33,90 | 34,03 | 00:00:00 | | 2004-02-04 | 34,48 | 396.900 | 34,72 | 34,10 | 34,10 | 00:00:00 | | 2004-02-05 | 35,14 | 560.000 | 35,70 | 34,53 | 34,68 | 00:00:00 | | 2004-02-06 | 35,95 | 806.300 | 36,06 | 35,19 | 35,24 | 00:00:00 | | 2004-02-09 | 36,43 | 774.700 | 36,75 | 35,79 | 35,89 | 00:00:00 | | 2004-02-10 | 36,00 | 642.400 | 36,64 | 35,90 | 36,43 | 00:00:00 | | 2004-02-11 | 36,22 | 588.900 | 36,32 | 35,50 | 35,87 | 00:00:00 | | 2004-02-12 | 36,74 | 621.900 | 36,91 | 36,05 | 36,05 | 00:00:00 | | 2004-02-13 | 36,35 | 997.900 | 37,74 | 36,15 | 36,80 | 00:00:00 | | 2004-02-17 | 37,15 | 748.500 | 37,19 | 36,67 | 36,80 | 00:00:00 | | 2004-02-18 | 36,40 | 770.800 | 36,80 | 36,02 | 36,02 | 00:00:00 | | 2004-02-19 | 36,40 | 1.242.600 | 37,75 | 36,16 | 37,46 | 00:00:00 | | 2004-02-20 | 35,76 | 904.500 | 36,35 | 35,56 | 35,90 | 00:00:00 | | 2004-02-23 | 35,99 | 376.800 | 36,05 | 35,71 | 35,77 | 00:00:00 | | 2004-02-24 | 36,47 | 696.000 | 36,79 | 35,57 | 35,72 | 00:00:00 | | 2004-02-25 | 36,75 | 781.900 | 36,80 | 35,85 | 36,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
