|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 38,65 | 519.000 | 39,14 | 38,57 | 38,83 | 00:00:00 | | 2004-06-22 | 38,57 | 952.100 | 38,83 | 38,34 | 38,65 | 00:00:00 | | 2004-06-23 | 39,29 | 858.100 | 39,30 | 38,47 | 38,64 | 00:00:00 | | 2004-06-24 | 39,21 | 587.400 | 39,50 | 39,14 | 39,29 | 00:00:00 | | 2004-06-25 | 39,22 | 595.600 | 39,48 | 39,04 | 39,22 | 00:00:00 | | 2004-06-28 | 39,74 | 834.600 | 40,00 | 39,13 | 39,32 | 00:00:00 | | 2004-06-29 | 39,10 | 1.211.700 | 39,67 | 38,98 | 39,66 | 00:00:00 | | 2004-06-30 | 39,48 | 764.500 | 39,68 | 38,98 | 39,10 | 00:00:00 | | 2004-07-01 | 39,34 | 696.600 | 39,82 | 39,09 | 39,48 | 00:00:00 | | 2004-07-02 | 39,32 | 731.400 | 39,67 | 39,15 | 39,42 | 00:00:00 | | 2004-07-06 | 38,90 | 716.400 | 39,31 | 38,81 | 39,29 | 00:00:00 | | 2004-07-07 | 39,41 | 704.600 | 39,66 | 38,80 | 38,80 | 00:00:00 | | 2004-07-08 | 38,71 | 831.200 | 39,31 | 38,22 | 39,25 | 00:00:00 | | 2004-07-09 | 38,83 | 920.400 | 39,30 | 38,72 | 38,85 | 00:00:00 | | 2004-07-12 | 38,81 | 448.200 | 38,89 | 38,54 | 38,70 | 00:00:00 | | 2004-07-13 | 38,69 | 698.900 | 38,84 | 38,45 | 38,81 | 00:00:00 | | 2004-07-14 | 38,53 | 915.900 | 38,55 | 38,24 | 38,32 | 00:00:00 | | 2004-07-15 | 38,48 | 684.700 | 38,77 | 37,50 | 38,50 | 00:00:00 | | 2004-07-16 | 37,74 | 1.343.800 | 38,86 | 37,42 | 38,77 | 00:00:00 | | 2004-07-19 | 37,73 | 1.255.600 | 38,14 | 37,62 | 37,90 | 00:00:00 | | 2004-07-20 | 38,14 | 791.500 | 38,28 | 37,63 | 37,63 | 00:00:00 | | 2004-07-21 | 38,11 | 656.400 | 38,49 | 38,01 | 38,34 | 00:00:00 | | 2004-07-22 | 37,11 | 1.534.400 | 38,10 | 36,27 | 38,09 | 00:00:00 | | 2004-07-23 | 36,86 | 939.000 | 37,20 | 36,56 | 37,15 | 00:00:00 | | 2004-07-26 | 37,25 | 1.014.600 | 37,73 | 36,86 | 36,86 | 00:00:00 | | 2004-07-27 | 36,47 | 2.113.300 | 37,26 | 35,65 | 37,26 | 00:00:00 | | 2004-07-28 | 36,27 | 872.700 | 36,60 | 35,78 | 36,48 | 00:00:00 | | 2004-07-29 | 36,75 | 1.200.500 | 37,26 | 36,46 | 36,46 | 00:00:00 | | 2004-07-30 | 37,35 | 1.417.900 | 37,63 | 36,31 | 36,75 | 00:00:00 | | 2004-08-02 | 37,65 | 1.088.600 | 37,80 | 37,00 | 37,21 | 00:00:00 | | 2004-08-03 | 37,38 | 1.139.100 | 37,78 | 37,06 | 37,75 | 00:00:00 | | 2004-08-04 | 36,87 | 1.069.800 | 37,11 | 36,65 | 37,11 | 00:00:00 | | 2004-08-05 | 36,04 | 802.300 | 37,10 | 36,02 | 36,94 | 00:00:00 | | 2004-08-06 | 35,29 | 1.187.700 | 36,10 | 35,20 | 36,02 | 00:00:00 | | 2004-08-09 | 35,45 | 565.400 | 35,57 | 35,16 | 35,29 | 00:00:00 | | 2004-08-10 | 35,81 | 538.700 | 35,82 | 35,21 | 35,46 | 00:00:00 | | 2004-08-11 | 35,33 | 828.300 | 35,71 | 35,12 | 35,71 | 00:00:00 | | 2004-08-12 | 35,22 | 616.700 | 35,53 | 34,94 | 35,34 | 00:00:00 | | 2004-08-13 | 35,23 | 390.500 | 35,60 | 35,15 | 35,31 | 00:00:00 | | 2004-08-16 | 36,17 | 415.000 | 36,20 | 35,42 | 35,45 | 00:00:00 | | 2004-08-17 | 36,69 | 367.400 | 36,96 | 36,26 | 36,26 | 00:00:00 | | 2004-08-18 | 36,50 | 532.300 | 36,72 | 36,36 | 36,69 | 00:00:00 | | 2004-08-19 | 36,81 | 320.700 | 36,84 | 36,16 | 36,51 | 00:00:00 | | 2004-08-20 | 37,23 | 507.100 | 37,27 | 36,65 | 36,81 | 00:00:00 | | 2004-08-23 | 36,42 | 445.700 | 37,26 | 36,42 | 37,22 | 00:00:00 | | 2004-08-24 | 36,05 | 735.400 | 36,73 | 35,94 | 36,65 | 00:00:00 | | 2004-08-25 | 35,90 | 876.200 | 36,13 | 35,59 | 36,05 | 00:00:00 | | 2004-08-26 | 35,21 | 1.454.100 | 35,79 | 35,20 | 35,60 | 00:00:00 | | 2004-08-27 | 35,52 | 865.200 | 35,82 | 35,08 | 35,22 | 00:00:00 | | 2004-08-30 | 35,63 | 478.100 | 35,87 | 35,44 | 35,62 | 00:00:00 | | 2004-08-31 | 35,69 | 799.800 | 35,94 | 35,31 | 35,59 | 00:00:00 | | 2004-09-01 | 35,70 | 441.600 | 36,01 | 35,65 | 35,78 | 00:00:00 | | 2004-09-02 | 36,16 | 420.100 | 36,26 | 35,80 | 35,83 | 00:00:00 | | 2004-09-03 | 35,95 | 675.500 | 36,28 | 35,85 | 36,17 | 00:00:00 | | 2004-09-07 | 36,47 | 916.300 | 36,59 | 36,20 | 36,35 | 00:00:00 | | 2004-09-08 | 36,00 | 751.000 | 36,82 | 35,97 | 36,50 | 00:00:00 | | 2004-09-09 | 34,68 | 2.418.200 | 36,00 | 34,49 | 36,00 | 00:00:00 | | 2004-09-10 | 34,78 | 1.499.000 | 35,00 | 34,41 | 34,68 | 00:00:00 | | 2004-09-13 | 34,91 | 1.605.600 | 35,10 | 34,62 | 34,78 | 00:00:00 | | 2004-09-14 | 35,60 | 1.200.800 | 35,67 | 35,03 | 35,25 | 00:00:00 | | 2004-09-15 | 35,45 | 754.100 | 35,68 | 35,39 | 35,40 | 00:00:00 | | 2004-09-16 | 35,31 | 817.000 | 35,76 | 35,30 | 35,55 | 00:00:00 | | 2004-09-17 | 35,25 | 703.000 | 35,40 | 35,19 | 35,32 | 00:00:00 | | 2004-09-20 | 35,15 | 625.100 | 35,35 | 35,10 | 35,25 | 00:00:00 | | 2004-09-21 | 35,44 | 827.000 | 35,50 | 35,20 | 35,32 | 00:00:00 | | 2004-09-22 | 34,90 | 971.100 | 35,36 | 34,81 | 35,35 | 00:00:00 | | 2004-09-23 | 35,24 | 1.012.300 | 35,30 | 34,80 | 34,91 | 00:00:00 | | 2004-09-24 | 35,37 | 763.400 | 35,39 | 35,06 | 35,24 | 00:00:00 | | 2004-09-27 | 35,38 | 1.020.000 | 35,47 | 35,16 | 35,37 | 00:00:00 | | 2004-09-28 | 35,18 | 1.118.000 | 35,38 | 35,08 | 35,37 | 00:00:00 | | 2004-09-29 | 35,63 | 1.224.900 | 36,40 | 35,60 | 35,95 | 00:00:00 | | 2004-09-30 | 35,80 | 1.100.000 | 35,98 | 35,38 | 35,63 | 00:00:00 | | 2004-10-01 | 36,29 | 721.400 | 36,53 | 35,88 | 35,95 | 00:00:00 | | 2004-10-04 | 36,68 | 830.600 | 37,03 | 36,50 | 36,65 | 00:00:00 | | 2004-10-05 | 36,65 | 765.100 | 36,85 | 36,55 | 36,60 | 00:00:00 | | 2004-10-06 | 37,11 | 695.800 | 37,20 | 36,65 | 36,66 | 00:00:00 | | 2004-10-07 | 37,05 | 818.900 | 37,49 | 37,05 | 37,20 | 00:00:00 | | 2004-10-08 | 36,75 | 869.600 | 37,26 | 36,54 | 37,06 | 00:00:00 | | 2004-10-11 | 36,71 | 258.600 | 36,87 | 36,63 | 36,76 | 00:00:00 | | 2004-10-12 | 36,30 | 743.600 | 36,61 | 36,13 | 36,60 | 00:00:00 | | 2004-10-13 | 33,57 | 5.493.800 | 34,93 | 33,00 | 34,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
