|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 28,11 | 576.600 | 28,47 | 27,96 | 28,30 | 00:00:00 | | 2005-09-27 | 28,19 | 959.100 | 28,48 | 27,95 | 28,10 | 00:00:00 | | 2005-09-28 | 28,24 | 694.400 | 28,52 | 28,20 | 28,25 | 00:00:00 | | 2005-09-29 | 28,36 | 422.800 | 28,46 | 27,95 | 28,20 | 00:00:00 | | 2005-09-30 | 28,50 | 674.600 | 28,88 | 28,31 | 28,36 | 00:00:00 | | 2005-10-03 | 28,92 | 1.421.900 | 28,99 | 28,57 | 28,57 | 00:00:00 | | 2005-10-04 | 28,53 | 674.000 | 29,09 | 28,51 | 29,00 | 00:00:00 | | 2005-10-05 | 27,74 | 941.500 | 28,51 | 27,61 | 28,50 | 00:00:00 | | 2005-10-06 | 27,55 | 1.026.500 | 27,92 | 27,37 | 27,71 | 00:00:00 | | 2005-10-07 | 27,69 | 882.600 | 27,76 | 27,50 | 27,55 | 00:00:00 | | 2005-10-10 | 27,55 | 769.800 | 27,75 | 27,44 | 27,70 | 00:00:00 | | 2005-10-11 | 27,33 | 1.055.700 | 27,65 | 27,20 | 27,55 | 00:00:00 | | 2005-10-12 | 26,84 | 794.300 | 27,50 | 26,80 | 27,37 | 00:00:00 | | 2005-10-13 | 26,93 | 724.200 | 27,00 | 26,47 | 26,85 | 00:00:00 | | 2005-10-14 | 27,03 | 575.000 | 27,19 | 26,88 | 27,05 | 00:00:00 | | 2005-10-17 | 27,14 | 412.400 | 27,32 | 26,97 | 27,08 | 00:00:00 | | 2005-10-18 | 27,15 | 646.900 | 27,37 | 27,14 | 27,14 | 00:00:00 | | 2005-10-19 | 27,30 | 629.100 | 27,48 | 27,00 | 27,16 | 00:00:00 | | 2005-10-20 | 26,74 | 956.300 | 27,60 | 26,71 | 27,32 | 00:00:00 | | 2005-10-21 | 26,88 | 694.300 | 27,14 | 26,77 | 26,98 | 00:00:00 | | 2005-10-24 | 27,03 | 579.100 | 27,56 | 26,78 | 26,78 | 00:00:00 | | 2005-10-25 | 26,84 | 670.100 | 27,15 | 26,76 | 27,04 | 00:00:00 | | 2005-10-26 | 28,24 | 3.026.500 | 28,80 | 28,02 | 28,40 | 00:00:00 | | 2005-10-27 | 27,10 | 1.562.200 | 28,21 | 26,95 | 28,20 | 00:00:00 | | 2005-10-28 | 27,17 | 1.026.700 | 27,39 | 27,01 | 27,23 | 00:00:00 | | 2005-10-31 | 27,28 | 1.113.600 | 27,62 | 27,26 | 27,35 | 00:00:00 | | 2005-11-01 | 27,43 | 1.519.900 | 27,72 | 27,25 | 27,31 | 00:00:00 | | 2005-11-02 | 28,17 | 900.100 | 28,25 | 27,44 | 27,48 | 00:00:00 | | 2005-11-03 | 28,32 | 976.500 | 28,56 | 28,11 | 28,55 | 00:00:00 | | 2005-11-04 | 28,59 | 437.800 | 28,69 | 28,40 | 28,50 | 00:00:00 | | 2005-11-07 | 28,96 | 693.500 | 29,00 | 28,66 | 28,75 | 00:00:00 | | 2005-11-08 | 28,60 | 1.233.200 | 28,97 | 28,44 | 28,97 | 00:00:00 | | 2005-11-09 | 28,50 | 1.117.100 | 28,69 | 28,30 | 28,50 | 00:00:00 | | 2005-11-10 | 28,85 | 469.800 | 28,95 | 28,41 | 28,45 | 00:00:00 | | 2005-11-11 | 28,81 | 533.900 | 28,98 | 28,59 | 28,82 | 00:00:00 | | 2005-11-14 | 28,92 | 424.400 | 28,94 | 28,61 | 28,87 | 00:00:00 | | 2005-11-15 | 28,50 | 452.600 | 28,97 | 28,41 | 28,92 | 00:00:00 | | 2005-11-16 | 28,55 | 563.700 | 28,75 | 28,32 | 28,60 | 00:00:00 | | 2005-11-17 | 28,95 | 561.600 | 29,00 | 28,55 | 28,55 | 00:00:00 | | 2005-11-18 | 29,20 | 524.400 | 29,25 | 28,96 | 29,05 | 00:00:00 | | 2005-11-21 | 28,70 | 710.900 | 28,73 | 28,11 | 28,20 | 00:00:00 | | 2005-11-22 | 28,84 | 1.018.600 | 29,01 | 28,36 | 28,50 | 00:00:00 | | 2005-11-23 | 29,58 | 1.137.800 | 29,67 | 28,79 | 28,84 | 00:00:00 | | 2005-11-25 | 29,06 | 515.000 | 29,69 | 28,80 | 29,56 | 00:00:00 | | 2005-11-28 | 28,63 | 655.400 | 29,17 | 28,55 | 29,10 | 00:00:00 | | 2005-11-29 | 28,51 | 767.500 | 28,86 | 28,43 | 28,81 | 00:00:00 | | 2005-11-30 | 28,76 | 775.400 | 28,87 | 28,44 | 28,44 | 00:00:00 | | 2005-12-01 | 30,97 | 2.669.700 | 31,26 | 30,00 | 30,00 | 00:00:00 | | 2005-12-02 | 30,99 | 1.090.600 | 31,16 | 30,51 | 30,87 | 00:00:00 | | 2005-12-05 | 30,52 | 808.500 | 30,96 | 30,45 | 30,90 | 00:00:00 | | 2005-12-06 | 30,55 | 903.800 | 30,72 | 30,44 | 30,53 | 00:00:00 | | 2005-12-07 | 30,55 | 733.700 | 30,71 | 30,35 | 30,40 | 00:00:00 | | 2005-12-08 | 30,30 | 450.500 | 30,67 | 30,15 | 30,45 | 00:00:00 | | 2005-12-09 | 30,04 | 709.600 | 30,12 | 29,59 | 29,65 | 00:00:00 | | 2005-12-12 | 30,14 | 338.400 | 30,38 | 29,97 | 30,05 | 00:00:00 | | 2005-12-13 | 30,31 | 532.500 | 30,45 | 29,95 | 30,14 | 00:00:00 | | 2005-12-14 | 30,38 | 530.300 | 30,48 | 30,03 | 30,10 | 00:00:00 | | 2005-12-15 | 30,14 | 462.900 | 30,37 | 29,88 | 30,34 | 00:00:00 | | 2005-12-16 | 30,02 | 747.700 | 30,31 | 29,94 | 30,25 | 00:00:00 | | 2005-12-19 | 30,00 | 581.100 | 30,24 | 29,71 | 30,02 | 00:00:00 | | 2005-12-20 | 30,25 | 535.500 | 30,42 | 29,96 | 30,00 | 00:00:00 | | 2005-12-21 | 30,48 | 450.300 | 30,50 | 30,27 | 30,40 | 00:00:00 | | 2005-12-22 | 30,72 | 676.600 | 30,77 | 30,44 | 30,48 | 00:00:00 | | 2005-12-23 | 30,86 | 438.300 | 31,20 | 30,75 | 30,75 | 00:00:00 | | 2005-12-27 | 30,73 | 815.700 | 31,01 | 30,65 | 30,90 | 00:00:00 | | 2005-12-28 | 30,91 | 386.600 | 31,09 | 30,75 | 30,80 | 00:00:00 | | 2005-12-29 | 30,72 | 435.600 | 31,00 | 30,69 | 31,00 | 00:00:00 | | 2005-12-30 | 30,72 | 389.600 | 30,84 | 30,56 | 30,70 | 00:00:00 | | 2006-01-03 | 30,50 | 764.300 | 31,39 | 30,11 | 31,39 | 00:00:00 | | 2006-01-04 | 30,94 | 517.000 | 30,94 | 30,50 | 30,60 | 00:00:00 | | 2006-01-05 | 31,06 | 650.900 | 31,15 | 30,86 | 30,93 | 00:00:00 | | 2006-01-06 | 31,05 | 612.200 | 31,29 | 30,76 | 31,25 | 00:00:00 | | 2006-01-09 | 32,10 | 937.300 | 32,26 | 31,02 | 31,02 | 00:00:00 | | 2006-01-10 | 32,07 | 728.300 | 32,35 | 31,97 | 32,10 | 00:00:00 | | 2006-01-11 | 31,81 | 546.200 | 32,09 | 31,69 | 32,08 | 00:00:00 | | 2006-01-12 | 31,92 | 558.000 | 32,14 | 31,73 | 31,96 | 00:00:00 | | 2006-01-13 | 31,68 | 333.900 | 32,00 | 31,53 | 31,92 | 00:00:00 | | 2006-01-17 | 31,03 | 448.100 | 31,68 | 30,97 | 31,68 | 00:00:00 | | 2006-01-18 | 30,92 | 502.300 | 31,20 | 30,69 | 31,03 | 00:00:00 | | 2006-01-19 | 30,75 | 662.900 | 31,02 | 30,51 | 31,00 | 00:00:00 | | 2006-01-20 | 30,70 | 835.900 | 30,78 | 30,46 | 30,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
