|
 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 | | 2004-10-13 | 33,57 | 5.493.800 | 34,93 | 33,00 | 34,35 | 00:00:00 | | 2004-10-14 | 33,46 | 1.455.400 | 33,75 | 33,30 | 33,58 | 00:00:00 | | 2004-10-15 | 33,69 | 647.300 | 34,13 | 33,29 | 33,47 | 00:00:00 | | 2004-10-18 | 34,09 | 612.800 | 34,34 | 33,63 | 33,70 | 00:00:00 | | 2004-10-19 | 34,00 | 946.100 | 34,15 | 33,90 | 34,09 | 00:00:00 | | 2004-10-20 | 34,00 | 1.042.900 | 34,07 | 33,91 | 34,00 | 00:00:00 | | 2004-10-21 | 34,10 | 1.125.800 | 34,17 | 33,85 | 33,95 | 00:00:00 | | 2004-10-22 | 34,08 | 873.600 | 34,17 | 34,00 | 34,10 | 00:00:00 | | 2004-10-25 | 34,15 | 869.700 | 34,20 | 33,84 | 34,00 | 00:00:00 | | 2004-10-26 | 34,50 | 597.800 | 34,56 | 34,00 | 34,14 | 00:00:00 | | 2004-10-27 | 35,60 | 886.400 | 35,73 | 34,60 | 34,60 | 00:00:00 | | 2004-10-28 | 35,00 | 1.022.300 | 35,25 | 34,78 | 34,80 | 00:00:00 | | 2004-10-29 | 35,30 | 1.025.500 | 35,54 | 35,08 | 35,10 | 00:00:00 | | 2004-11-01 | 35,36 | 700.900 | 35,50 | 35,24 | 35,31 | 00:00:00 | | 2004-11-02 | 35,29 | 790.100 | 35,48 | 35,25 | 35,36 | 00:00:00 | | 2004-11-03 | 34,84 | 978.200 | 35,50 | 34,79 | 35,50 | 00:00:00 | | 2004-11-04 | 35,94 | 904.200 | 35,94 | 34,84 | 34,84 | 00:00:00 | | 2004-11-05 | 36,25 | 560.900 | 36,40 | 35,91 | 36,19 | 00:00:00 | | 2004-11-08 | 35,86 | 750.600 | 36,47 | 35,75 | 36,30 | 00:00:00 | | 2004-11-09 | 35,99 | 484.600 | 36,30 | 35,85 | 36,05 | 00:00:00 | | 2004-11-10 | 35,98 | 483.700 | 36,43 | 35,95 | 36,13 | 00:00:00 | | 2004-11-11 | 34,92 | 2.714.100 | 35,98 | 34,39 | 35,98 | 00:00:00 | | 2004-11-12 | 34,95 | 1.401.800 | 35,55 | 34,91 | 35,35 | 00:00:00 | | 2004-11-15 | 35,29 | 953.300 | 35,87 | 34,80 | 34,96 | 00:00:00 | | 2004-11-16 | 34,88 | 655.500 | 35,37 | 34,55 | 35,29 | 00:00:00 | | 2004-11-17 | 35,00 | 940.900 | 35,13 | 34,74 | 34,96 | 00:00:00 | | 2004-11-18 | 35,50 | 1.427.700 | 35,77 | 34,84 | 35,01 | 00:00:00 | | 2004-11-19 | 34,57 | 1.413.200 | 35,50 | 34,53 | 35,45 | 00:00:00 | | 2004-11-22 | 35,10 | 1.123.800 | 35,16 | 34,13 | 34,57 | 00:00:00 | | 2004-11-23 | 35,31 | 790.800 | 35,52 | 35,06 | 35,10 | 00:00:00 | | 2004-11-24 | 36,00 | 692.400 | 36,06 | 35,50 | 35,50 | 00:00:00 | | 2004-11-26 | 36,27 | 284.100 | 36,46 | 36,21 | 36,44 | 00:00:00 | | 2004-11-29 | 35,66 | 745.600 | 36,55 | 35,66 | 36,30 | 00:00:00 | | 2004-11-30 | 35,53 | 545.200 | 35,95 | 35,30 | 35,56 | 00:00:00 | | 2004-12-01 | 36,05 | 382.800 | 36,10 | 35,60 | 35,70 | 00:00:00 | | 2004-12-02 | 35,31 | 1.198.600 | 35,85 | 35,20 | 35,85 | 00:00:00 | | 2004-12-03 | 35,58 | 714.100 | 35,75 | 35,11 | 35,33 | 00:00:00 | | 2004-12-06 | 35,69 | 583.800 | 35,82 | 35,24 | 35,58 | 00:00:00 | | 2004-12-07 | 35,23 | 530.100 | 35,99 | 35,23 | 35,25 | 00:00:00 | | 2004-12-08 | 35,62 | 564.000 | 35,79 | 35,10 | 35,15 | 00:00:00 | | 2004-12-09 | 35,81 | 658.700 | 36,14 | 35,43 | 35,75 | 00:00:00 | | 2004-12-10 | 36,02 | 579.000 | 36,23 | 35,48 | 35,70 | 00:00:00 | | 2004-12-13 | 35,78 | 886.500 | 36,49 | 35,49 | 36,27 | 00:00:00 | | 2004-12-14 | 36,05 | 658.300 | 36,06 | 35,60 | 35,65 | 00:00:00 | | 2004-12-15 | 36,26 | 606.100 | 36,36 | 35,83 | 36,09 | 00:00:00 | | 2004-12-16 | 36,27 | 645.900 | 36,44 | 35,75 | 36,05 | 00:00:00 | | 2004-12-17 | 36,86 | 1.601.300 | 37,09 | 36,10 | 36,10 | 00:00:00 | | 2004-12-20 | 35,33 | 1.387.000 | 36,61 | 35,21 | 36,61 | 00:00:00 | | 2004-12-21 | 36,10 | 803.000 | 36,17 | 35,34 | 35,34 | 00:00:00 | | 2004-12-22 | 35,83 | 701.800 | 36,23 | 35,60 | 36,10 | 00:00:00 | | 2004-12-23 | 35,40 | 566.100 | 35,80 | 35,29 | 35,70 | 00:00:00 | | 2004-12-27 | 36,15 | 727.600 | 36,26 | 35,54 | 35,65 | 00:00:00 | | 2004-12-28 | 36,25 | 385.200 | 36,52 | 36,01 | 36,15 | 00:00:00 | | 2004-12-29 | 36,22 | 225.300 | 36,43 | 36,03 | 36,05 | 00:00:00 | | 2004-12-30 | 36,51 | 262.700 | 36,64 | 36,37 | 36,45 | 00:00:00 | | 2004-12-31 | 36,57 | 283.300 | 36,85 | 36,29 | 36,45 | 00:00:00 | | 2005-01-03 | 37,06 | 1.194.000 | 37,40 | 36,79 | 36,80 | 00:00:00 | | 2005-01-04 | 36,46 | 1.277.800 | 37,48 | 36,38 | 37,06 | 00:00:00 | | 2005-01-05 | 35,64 | 617.500 | 36,29 | 35,63 | 36,10 | 00:00:00 | | 2005-01-06 | 36,13 | 588.400 | 36,29 | 35,51 | 35,64 | 00:00:00 | | 2005-01-07 | 35,77 | 623.100 | 36,08 | 35,49 | 36,05 | 00:00:00 | | 2005-01-10 | 36,76 | 1.436.900 | 37,41 | 36,40 | 36,40 | 00:00:00 | | 2005-01-11 | 36,09 | 751.500 | 36,72 | 36,09 | 36,55 | 00:00:00 | | 2005-01-12 | 36,46 | 726.500 | 36,59 | 35,83 | 36,20 | 00:00:00 | | 2005-01-13 | 36,23 | 389.200 | 36,73 | 36,14 | 36,40 | 00:00:00 | | 2005-01-14 | 36,52 | 324.700 | 36,57 | 36,03 | 36,05 | 00:00:00 | | 2005-01-18 | 36,77 | 443.100 | 36,92 | 36,10 | 36,15 | 00:00:00 | | 2005-01-19 | 36,55 | 399.000 | 37,00 | 36,55 | 36,88 | 00:00:00 | | 2005-01-20 | 35,74 | 820.400 | 36,65 | 35,73 | 36,55 | 00:00:00 | | 2005-01-21 | 33,44 | 4.520.800 | 34,29 | 32,75 | 32,75 | 00:00:00 | | 2005-01-24 | 32,55 | 1.922.700 | 33,66 | 32,35 | 33,49 | 00:00:00 | | 2005-01-25 | 32,83 | 1.044.000 | 33,08 | 32,63 | 32,65 | 00:00:00 | | 2005-01-26 | 33,03 | 1.297.900 | 33,10 | 32,34 | 32,80 | 00:00:00 | | 2005-01-27 | 33,55 | 1.230.100 | 33,76 | 33,11 | 33,15 | 00:00:00 | | 2005-01-28 | 33,12 | 742.400 | 33,63 | 32,76 | 33,63 | 00:00:00 | | 2005-01-31 | 33,63 | 687.200 | 33,65 | 33,15 | 33,30 | 00:00:00 | | 2005-02-01 | 33,48 | 869.100 | 33,75 | 33,43 | 33,75 | 00:00:00 | | 2005-02-02 | 33,70 | 649.500 | 33,76 | 33,45 | 33,55 | 00:00:00 | | 2005-02-03 | 33,60 | 827.000 | 33,68 | 33,10 | 33,66 | 00:00:00 | | 2005-02-04 | 33,94 | 593.800 | 33,94 | 33,68 | 33,68 | 00:00:00 | | 2005-02-07 | 34,17 | 613.200 | 34,36 | 33,82 | 34,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
