|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 34,17 | 613.200 | 34,36 | 33,82 | 34,02 | 00:00:00 | | 2005-02-08 | 33,66 | 1.077.500 | 34,31 | 33,62 | 34,30 | 00:00:00 | | 2005-02-09 | 33,37 | 724.000 | 33,83 | 33,26 | 33,76 | 00:00:00 | | 2005-02-10 | 33,50 | 531.000 | 33,71 | 33,33 | 33,45 | 00:00:00 | | 2005-02-11 | 34,53 | 2.218.400 | 35,65 | 32,83 | 33,51 | 00:00:00 | | 2005-02-14 | 34,02 | 647.400 | 34,51 | 33,79 | 34,50 | 00:00:00 | | 2005-02-15 | 33,77 | 1.166.800 | 34,30 | 33,63 | 34,10 | 00:00:00 | | 2005-02-16 | 33,70 | 1.346.800 | 33,90 | 33,20 | 33,60 | 00:00:00 | | 2005-02-17 | 33,64 | 647.600 | 33,80 | 33,50 | 33,78 | 00:00:00 | | 2005-02-18 | 33,18 | 1.002.100 | 33,64 | 33,14 | 33,38 | 00:00:00 | | 2005-02-22 | 32,16 | 1.299.200 | 33,19 | 32,02 | 33,11 | 00:00:00 | | 2005-02-23 | 32,83 | 746.100 | 32,95 | 32,23 | 32,23 | 00:00:00 | | 2005-02-24 | 32,81 | 552.200 | 32,86 | 32,35 | 32,65 | 00:00:00 | | 2005-02-25 | 32,31 | 995.600 | 32,93 | 32,25 | 32,88 | 00:00:00 | | 2005-02-28 | 31,77 | 1.657.500 | 32,25 | 31,70 | 32,25 | 00:00:00 | | 2005-03-01 | 33,02 | 1.656.500 | 33,25 | 31,61 | 31,78 | 00:00:00 | | 2005-03-02 | 32,87 | 913.100 | 33,28 | 32,74 | 32,95 | 00:00:00 | | 2005-03-03 | 32,86 | 554.200 | 33,29 | 32,84 | 33,10 | 00:00:00 | | 2005-03-04 | 33,28 | 667.600 | 33,42 | 33,00 | 33,10 | 00:00:00 | | 2005-03-07 | 33,33 | 670.200 | 33,75 | 33,25 | 33,25 | 00:00:00 | | 2005-03-08 | 32,73 | 719.400 | 33,42 | 32,73 | 33,18 | 00:00:00 | | 2005-03-09 | 32,70 | 683.100 | 32,99 | 32,54 | 32,55 | 00:00:00 | | 2005-03-10 | 32,54 | 540.500 | 33,09 | 32,48 | 32,80 | 00:00:00 | | 2005-03-11 | 33,09 | 819.200 | 33,33 | 32,75 | 32,79 | 00:00:00 | | 2005-03-14 | 32,68 | 663.300 | 33,13 | 32,53 | 33,00 | 00:00:00 | | 2005-03-15 | 32,37 | 453.500 | 32,95 | 32,35 | 32,75 | 00:00:00 | | 2005-03-16 | 32,26 | 673.700 | 32,53 | 32,12 | 32,37 | 00:00:00 | | 2005-03-17 | 32,20 | 348.100 | 32,49 | 31,91 | 32,00 | 00:00:00 | | 2005-03-18 | 31,99 | 563.100 | 32,24 | 31,82 | 32,20 | 00:00:00 | | 2005-03-21 | 32,00 | 544.800 | 32,10 | 31,68 | 32,05 | 00:00:00 | | 2005-03-22 | 31,88 | 677.600 | 32,24 | 31,79 | 31,95 | 00:00:00 | | 2005-03-23 | 32,10 | 1.164.100 | 32,29 | 31,62 | 31,90 | 00:00:00 | | 2005-03-24 | 31,76 | 520.900 | 32,20 | 31,76 | 32,20 | 00:00:00 | | 2005-03-28 | 33,08 | 1.946.400 | 33,88 | 33,00 | 33,10 | 00:00:00 | | 2005-03-29 | 32,98 | 1.448.500 | 33,68 | 32,97 | 33,09 | 00:00:00 | | 2005-03-30 | 33,55 | 1.143.800 | 33,59 | 33,05 | 33,10 | 00:00:00 | | 2005-03-31 | 33,49 | 485.700 | 33,88 | 33,11 | 33,40 | 00:00:00 | | 2005-04-01 | 33,01 | 877.500 | 33,70 | 32,81 | 33,50 | 00:00:00 | | 2005-04-04 | 33,14 | 477.700 | 33,32 | 32,92 | 33,10 | 00:00:00 | | 2005-04-05 | 33,20 | 427.300 | 33,52 | 33,13 | 33,13 | 00:00:00 | | 2005-04-06 | 33,12 | 345.800 | 33,47 | 33,04 | 33,30 | 00:00:00 | | 2005-04-07 | 33,16 | 608.600 | 33,19 | 32,88 | 33,08 | 00:00:00 | | 2005-04-08 | 33,44 | 660.200 | 33,58 | 33,15 | 33,35 | 00:00:00 | | 2005-04-11 | 33,40 | 306.100 | 33,61 | 33,15 | 33,37 | 00:00:00 | | 2005-04-12 | 33,50 | 552.000 | 33,65 | 33,16 | 33,25 | 00:00:00 | | 2005-04-13 | 33,21 | 415.800 | 33,69 | 33,07 | 33,45 | 00:00:00 | | 2005-04-14 | 32,69 | 833.100 | 33,35 | 32,62 | 33,15 | 00:00:00 | | 2005-04-15 | 31,71 | 577.700 | 32,51 | 31,71 | 32,45 | 00:00:00 | | 2005-04-18 | 32,03 | 501.100 | 32,10 | 31,51 | 31,75 | 00:00:00 | | 2005-04-19 | 32,11 | 670.000 | 32,55 | 32,10 | 32,30 | 00:00:00 | | 2005-04-20 | 31,56 | 510.300 | 32,19 | 31,41 | 32,05 | 00:00:00 | | 2005-04-21 | 32,02 | 425.800 | 32,06 | 31,55 | 31,80 | 00:00:00 | | 2005-04-22 | 31,19 | 1.662.700 | 31,98 | 30,79 | 31,90 | 00:00:00 | | 2005-04-25 | 31,41 | 1.002.200 | 31,86 | 31,04 | 31,20 | 00:00:00 | | 2005-04-26 | 31,91 | 721.300 | 32,19 | 31,30 | 31,30 | 00:00:00 | | 2005-04-27 | 31,81 | 467.000 | 31,94 | 31,55 | 31,84 | 00:00:00 | | 2005-04-28 | 30,81 | 758.700 | 31,79 | 30,81 | 31,65 | 00:00:00 | | 2005-04-29 | 30,45 | 2.115.900 | 30,60 | 29,07 | 30,50 | 00:00:00 | | 2005-05-02 | 30,57 | 718.100 | 31,32 | 30,50 | 30,50 | 00:00:00 | | 2005-05-03 | 30,96 | 1.017.000 | 31,05 | 30,47 | 30,58 | 00:00:00 | | 2005-05-04 | 31,99 | 1.656.600 | 32,17 | 30,94 | 30,94 | 00:00:00 | | 2005-05-05 | 32,71 | 2.077.500 | 33,00 | 32,52 | 32,70 | 00:00:00 | | 2005-05-06 | 32,00 | 1.872.500 | 32,85 | 31,93 | 32,71 | 00:00:00 | | 2005-05-09 | 32,00 | 1.744.400 | 32,02 | 31,72 | 31,95 | 00:00:00 | | 2005-05-10 | 31,96 | 896.800 | 31,97 | 31,65 | 31,75 | 00:00:00 | | 2005-05-11 | 31,89 | 846.700 | 32,23 | 31,64 | 31,96 | 00:00:00 | | 2005-05-12 | 31,36 | 551.400 | 32,05 | 31,32 | 31,89 | 00:00:00 | | 2005-05-13 | 31,35 | 756.800 | 31,61 | 31,15 | 31,26 | 00:00:00 | | 2005-05-16 | 31,98 | 515.600 | 32,00 | 31,35 | 31,35 | 00:00:00 | | 2005-05-17 | 32,00 | 722.600 | 32,10 | 31,70 | 31,78 | 00:00:00 | | 2005-05-18 | 32,10 | 1.972.500 | 32,25 | 31,81 | 32,00 | 00:00:00 | | 2005-05-19 | 32,50 | 453.300 | 32,53 | 31,98 | 32,02 | 00:00:00 | | 2005-05-20 | 32,03 | 549.200 | 32,33 | 31,75 | 32,33 | 00:00:00 | | 2005-05-23 | 32,27 | 524.000 | 32,47 | 32,10 | 32,10 | 00:00:00 | | 2005-05-24 | 32,14 | 574.200 | 32,26 | 31,85 | 32,10 | 00:00:00 | | 2005-05-25 | 31,76 | 670.700 | 32,15 | 31,50 | 32,12 | 00:00:00 | | 2005-05-26 | 32,13 | 445.100 | 32,16 | 31,77 | 31,86 | 00:00:00 | | 2005-05-27 | 32,11 | 305.700 | 32,28 | 32,00 | 32,15 | 00:00:00 | | 2005-05-31 | 31,91 | 510.400 | 32,15 | 31,76 | 32,15 | 00:00:00 | | 2005-06-01 | 32,06 | 482.500 | 32,51 | 31,92 | 32,00 | 00:00:00 | | 2005-06-02 | 32,27 | 505.700 | 32,42 | 31,96 | 32,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
