|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 32,27 | 505.700 | 32,42 | 31,96 | 32,06 | 00:00:00 | | 2005-06-03 | 32,06 | 360.700 | 32,30 | 31,90 | 32,15 | 00:00:00 | | 2005-06-06 | 31,89 | 511.900 | 32,05 | 31,63 | 32,00 | 00:00:00 | | 2005-06-07 | 31,55 | 933.000 | 31,95 | 31,55 | 31,89 | 00:00:00 | | 2005-06-08 | 31,72 | 707.200 | 32,03 | 31,59 | 31,59 | 00:00:00 | | 2005-06-09 | 31,60 | 781.800 | 31,75 | 31,32 | 31,66 | 00:00:00 | | 2005-06-10 | 31,58 | 483.500 | 31,65 | 31,26 | 31,50 | 00:00:00 | | 2005-06-13 | 31,74 | 584.100 | 32,05 | 31,53 | 31,60 | 00:00:00 | | 2005-06-14 | 31,73 | 481.500 | 31,98 | 31,62 | 31,68 | 00:00:00 | | 2005-06-15 | 31,57 | 454.600 | 31,73 | 31,34 | 31,64 | 00:00:00 | | 2005-06-16 | 31,95 | 462.800 | 32,00 | 31,46 | 31,50 | 00:00:00 | | 2005-06-17 | 32,12 | 711.500 | 32,25 | 31,82 | 32,25 | 00:00:00 | | 2005-06-20 | 32,00 | 375.700 | 32,10 | 31,72 | 31,90 | 00:00:00 | | 2005-06-21 | 31,69 | 466.400 | 32,20 | 31,67 | 31,93 | 00:00:00 | | 2005-06-22 | 31,45 | 576.500 | 31,90 | 31,44 | 31,75 | 00:00:00 | | 2005-06-23 | 30,79 | 809.000 | 31,56 | 30,72 | 31,45 | 00:00:00 | | 2005-06-24 | 30,38 | 1.155.900 | 30,70 | 30,12 | 30,70 | 00:00:00 | | 2005-06-27 | 30,74 | 845.800 | 30,93 | 30,22 | 30,30 | 00:00:00 | | 2005-06-28 | 30,78 | 763.200 | 30,90 | 30,64 | 30,72 | 00:00:00 | | 2005-06-29 | 31,30 | 651.700 | 31,64 | 30,88 | 30,88 | 00:00:00 | | 2005-06-30 | 31,04 | 712.200 | 31,54 | 30,64 | 31,25 | 00:00:00 | | 2005-07-01 | 30,84 | 365.200 | 31,19 | 30,76 | 31,00 | 00:00:00 | | 2005-07-05 | 31,63 | 451.500 | 31,90 | 30,84 | 30,85 | 00:00:00 | | 2005-07-06 | 31,44 | 450.200 | 31,72 | 31,39 | 31,63 | 00:00:00 | | 2005-07-07 | 31,36 | 334.100 | 31,46 | 30,93 | 31,20 | 00:00:00 | | 2005-07-08 | 31,75 | 363.100 | 31,87 | 31,30 | 31,43 | 00:00:00 | | 2005-07-11 | 32,17 | 399.700 | 32,20 | 31,84 | 31,95 | 00:00:00 | | 2005-07-12 | 32,25 | 579.900 | 32,40 | 32,11 | 32,24 | 00:00:00 | | 2005-07-13 | 32,52 | 589.000 | 32,55 | 32,20 | 32,26 | 00:00:00 | | 2005-07-14 | 32,77 | 915.100 | 32,95 | 32,57 | 32,58 | 00:00:00 | | 2005-07-15 | 32,87 | 409.700 | 33,13 | 32,59 | 32,78 | 00:00:00 | | 2005-07-18 | 32,83 | 427.300 | 33,14 | 32,80 | 32,87 | 00:00:00 | | 2005-07-19 | 33,11 | 384.500 | 33,14 | 32,68 | 32,85 | 00:00:00 | | 2005-07-20 | 33,23 | 674.800 | 33,27 | 32,76 | 33,11 | 00:00:00 | | 2005-07-21 | 33,15 | 796.200 | 33,45 | 32,94 | 33,45 | 00:00:00 | | 2005-07-22 | 33,13 | 464.300 | 33,43 | 32,99 | 33,28 | 00:00:00 | | 2005-07-25 | 32,94 | 435.700 | 33,37 | 32,85 | 33,17 | 00:00:00 | | 2005-07-26 | 32,47 | 606.000 | 33,10 | 32,31 | 32,90 | 00:00:00 | | 2005-07-27 | 32,50 | 522.300 | 32,59 | 32,36 | 32,43 | 00:00:00 | | 2005-07-28 | 31,09 | 2.218.500 | 31,22 | 29,96 | 30,75 | 00:00:00 | | 2005-07-29 | 30,57 | 1.049.500 | 30,89 | 30,42 | 30,65 | 00:00:00 | | 2005-08-01 | 30,16 | 1.037.300 | 30,58 | 29,92 | 30,58 | 00:00:00 | | 2005-08-02 | 30,02 | 1.007.100 | 30,20 | 29,79 | 30,20 | 00:00:00 | | 2005-08-03 | 29,89 | 727.500 | 30,06 | 29,85 | 29,85 | 00:00:00 | | 2005-08-04 | 29,50 | 637.700 | 29,85 | 29,35 | 29,85 | 00:00:00 | | 2005-08-05 | 29,16 | 665.300 | 29,47 | 29,06 | 29,35 | 00:00:00 | | 2005-08-08 | 29,16 | 510.200 | 29,35 | 28,95 | 29,19 | 00:00:00 | | 2005-08-09 | 29,15 | 489.400 | 29,50 | 29,09 | 29,35 | 00:00:00 | | 2005-08-10 | 29,03 | 462.100 | 29,49 | 29,01 | 29,35 | 00:00:00 | | 2005-08-11 | 29,36 | 573.100 | 29,42 | 29,03 | 29,10 | 00:00:00 | | 2005-08-12 | 28,94 | 686.600 | 29,06 | 28,45 | 28,50 | 00:00:00 | | 2005-08-15 | 29,15 | 285.000 | 29,30 | 28,80 | 28,80 | 00:00:00 | | 2005-08-16 | 28,25 | 786.100 | 29,20 | 28,14 | 29,15 | 00:00:00 | | 2005-08-17 | 28,79 | 459.600 | 28,90 | 28,16 | 28,20 | 00:00:00 | | 2005-08-18 | 28,90 | 1.029.200 | 28,99 | 28,76 | 28,85 | 00:00:00 | | 2005-08-19 | 28,82 | 626.900 | 29,02 | 28,81 | 28,95 | 00:00:00 | | 2005-08-22 | 28,90 | 643.200 | 29,17 | 28,73 | 28,82 | 00:00:00 | | 2005-08-23 | 28,87 | 819.500 | 29,00 | 28,43 | 28,95 | 00:00:00 | | 2005-08-24 | 28,57 | 409.300 | 28,98 | 28,57 | 28,80 | 00:00:00 | | 2005-08-25 | 28,42 | 624.000 | 28,83 | 28,26 | 28,53 | 00:00:00 | | 2005-08-26 | 28,04 | 688.400 | 28,45 | 28,01 | 28,32 | 00:00:00 | | 2005-08-29 | 28,01 | 616.800 | 28,13 | 27,75 | 28,02 | 00:00:00 | | 2005-08-30 | 27,65 | 517.400 | 28,09 | 27,39 | 28,03 | 00:00:00 | | 2005-08-31 | 28,18 | 661.800 | 28,18 | 27,37 | 27,69 | 00:00:00 | | 2005-09-01 | 27,60 | 710.900 | 28,13 | 27,55 | 28,11 | 00:00:00 | | 2005-09-02 | 27,53 | 444.500 | 27,74 | 27,33 | 27,65 | 00:00:00 | | 2005-09-06 | 27,60 | 750.600 | 27,94 | 27,50 | 27,62 | 00:00:00 | | 2005-09-07 | 27,97 | 767.400 | 28,05 | 27,43 | 27,65 | 00:00:00 | | 2005-09-08 | 27,62 | 355.800 | 27,94 | 27,60 | 27,93 | 00:00:00 | | 2005-09-09 | 27,64 | 562.900 | 27,70 | 27,42 | 27,63 | 00:00:00 | | 2005-09-12 | 27,81 | 707.100 | 27,95 | 27,52 | 27,52 | 00:00:00 | | 2005-09-13 | 27,65 | 709.500 | 27,95 | 27,47 | 27,82 | 00:00:00 | | 2005-09-14 | 27,90 | 542.000 | 28,07 | 27,72 | 27,72 | 00:00:00 | | 2005-09-15 | 28,00 | 639.700 | 28,20 | 27,80 | 27,89 | 00:00:00 | | 2005-09-16 | 27,60 | 1.061.300 | 28,15 | 27,46 | 28,10 | 00:00:00 | | 2005-09-19 | 27,81 | 1.002.900 | 27,84 | 27,60 | 27,67 | 00:00:00 | | 2005-09-20 | 27,71 | 1.250.200 | 28,24 | 27,60 | 27,81 | 00:00:00 | | 2005-09-21 | 26,98 | 1.420.300 | 27,50 | 26,97 | 27,40 | 00:00:00 | | 2005-09-22 | 27,52 | 660.100 | 27,52 | 26,85 | 26,95 | 00:00:00 | | 2005-09-23 | 27,93 | 619.400 | 28,02 | 27,26 | 27,48 | 00:00:00 | | 2005-09-26 | 28,11 | 576.600 | 28,47 | 27,96 | 28,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
