|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 29,56 | 565.500 | 30,56 | 28,75 | 30,50 | 00:00:00 | | 2000-04-28 | 29,69 | 417.500 | 30,19 | 29,50 | 30,00 | 00:00:00 | | 2000-05-01 | 28,50 | 1.112.500 | 29,75 | 28,37 | 29,38 | 00:00:00 | | 2000-05-02 | 27,44 | 870.300 | 28,00 | 27,31 | 27,94 | 00:00:00 | | 2000-05-03 | 26,31 | 363.900 | 27,19 | 26,31 | 27,06 | 00:00:00 | | 2000-05-04 | 27,31 | 542.500 | 27,62 | 26,06 | 26,06 | 00:00:00 | | 2000-05-05 | 26,94 | 267.200 | 27,25 | 26,75 | 26,87 | 00:00:00 | | 2000-05-08 | 26,25 | 199.200 | 26,75 | 26,19 | 26,25 | 00:00:00 | | 2000-05-09 | 27,31 | 358.900 | 27,38 | 26,31 | 26,62 | 00:00:00 | | 2000-05-10 | 27,13 | 311.300 | 27,25 | 26,38 | 26,87 | 00:00:00 | | 2000-05-11 | 26,94 | 241.400 | 27,25 | 26,62 | 27,13 | 00:00:00 | | 2000-05-12 | 26,56 | 178.900 | 27,00 | 26,31 | 26,69 | 00:00:00 | | 2000-05-15 | 27,56 | 385.500 | 28,00 | 26,62 | 27,00 | 00:00:00 | | 2000-05-16 | 28,25 | 606.300 | 29,25 | 27,50 | 27,50 | 00:00:00 | | 2000-05-17 | 26,87 | 262.900 | 28,06 | 26,75 | 28,00 | 00:00:00 | | 2000-05-18 | 27,00 | 345.500 | 27,75 | 26,62 | 27,00 | 00:00:00 | | 2000-05-19 | 27,13 | 317.800 | 28,12 | 27,06 | 27,69 | 00:00:00 | | 2000-05-22 | 27,50 | 361.200 | 27,62 | 27,06 | 27,19 | 00:00:00 | | 2000-05-23 | 27,94 | 313.300 | 28,00 | 27,75 | 27,75 | 00:00:00 | | 2000-05-24 | 27,50 | 740.300 | 28,00 | 27,06 | 27,75 | 00:00:00 | | 2000-05-25 | 26,94 | 394.000 | 27,62 | 26,87 | 27,25 | 00:00:00 | | 2000-05-26 | 26,50 | 316.500 | 27,25 | 26,12 | 27,19 | 00:00:00 | | 2000-05-30 | 27,25 | 304.900 | 27,69 | 26,69 | 26,69 | 00:00:00 | | 2000-05-31 | 26,81 | 264.200 | 27,38 | 26,62 | 27,31 | 00:00:00 | | 2000-06-01 | 27,88 | 301.100 | 28,00 | 26,87 | 26,87 | 00:00:00 | | 2000-06-02 | 28,00 | 5.511 | 28,00 | 27,75 | 28,00 | 00:00:00 | | 2000-06-05 | 27,56 | 205.300 | 28,00 | 27,25 | 28,00 | 00:00:00 | | 2000-06-06 | 25,69 | 556.700 | 27,69 | 25,69 | 27,69 | 00:00:00 | | 2000-06-07 | 26,31 | 1.773.200 | 26,38 | 25,25 | 25,69 | 00:00:00 | | 2000-06-08 | 25,62 | 489.800 | 26,25 | 25,56 | 26,12 | 00:00:00 | | 2000-06-09 | 25,00 | 6.100 | 25,94 | 25,00 | 25,75 | 00:00:00 | | 2000-06-12 | 24,25 | 791.000 | 25,50 | 24,00 | 25,50 | 00:00:00 | | 2000-06-13 | 24,44 | 439.400 | 24,44 | 24,00 | 24,25 | 00:00:00 | | 2000-06-14 | 24,75 | 1.251.300 | 25,25 | 24,56 | 25,00 | 00:00:00 | | 2000-06-15 | 24,31 | 589.700 | 24,75 | 23,94 | 24,69 | 00:00:00 | | 2000-06-16 | 23,62 | 844.800 | 24,19 | 23,56 | 24,00 | 00:00:00 | | 2000-06-19 | 23,44 | 381.900 | 24,12 | 23,38 | 23,88 | 00:00:00 | | 2000-06-20 | 22,75 | 464.800 | 23,50 | 22,75 | 23,44 | 00:00:00 | | 2000-06-21 | 22,69 | 3.135.500 | 22,88 | 22,25 | 22,88 | 00:00:00 | | 2000-06-22 | 21,94 | 703.700 | 23,12 | 21,75 | 23,12 | 00:00:00 | | 2000-06-23 | 21,25 | 748.200 | 22,69 | 21,25 | 22,00 | 00:00:00 | | 2000-06-26 | 21,88 | 709.900 | 22,50 | 21,50 | 21,94 | 00:00:00 | | 2000-06-27 | 22,00 | 2.782.300 | 22,50 | 21,94 | 22,50 | 00:00:00 | | 2000-06-28 | 21,44 | 739.500 | 22,62 | 21,44 | 22,25 | 00:00:00 | | 2000-06-29 | 21,94 | 1.010.700 | 22,50 | 21,81 | 22,12 | 00:00:00 | | 2000-06-30 | 23,48 | 767.200 | 23,56 | 22,06 | 22,12 | 00:00:00 | | 2000-07-03 | 22,62 | 293.600 | 23,94 | 22,19 | 23,25 | 00:00:00 | | 2000-07-05 | 22,44 | 603.500 | 22,88 | 22,06 | 22,88 | 00:00:00 | | 2000-07-06 | 22,31 | 507.000 | 22,69 | 22,12 | 22,69 | 00:00:00 | | 2000-07-07 | 23,94 | 602.900 | 24,00 | 22,19 | 22,19 | 00:00:00 | | 2000-07-10 | 24,50 | 727.000 | 24,50 | 23,19 | 23,94 | 00:00:00 | | 2000-07-11 | 25,06 | 956.000 | 25,25 | 24,38 | 24,38 | 00:00:00 | | 2000-07-12 | 25,50 | 669.000 | 25,50 | 24,81 | 25,25 | 00:00:00 | | 2000-07-13 | 25,50 | 358.600 | 25,81 | 25,06 | 25,75 | 00:00:00 | | 2000-07-14 | 25,38 | 388.800 | 25,62 | 25,19 | 25,62 | 00:00:00 | | 2000-07-17 | 25,56 | 379.800 | 25,56 | 24,81 | 25,38 | 00:00:00 | | 2000-07-18 | 25,06 | 413.900 | 25,88 | 24,81 | 25,75 | 00:00:00 | | 2000-07-19 | 25,31 | 501.600 | 25,50 | 24,81 | 25,19 | 00:00:00 | | 2000-07-20 | 25,44 | 258.100 | 25,62 | 24,88 | 25,44 | 00:00:00 | | 2000-07-21 | 25,25 | 259.400 | 25,50 | 24,69 | 25,31 | 00:00:00 | | 2000-07-24 | 24,94 | 287.800 | 25,19 | 24,62 | 25,00 | 00:00:00 | | 2000-07-25 | 24,75 | 252.400 | 25,38 | 24,19 | 25,25 | 00:00:00 | | 2000-07-26 | 25,06 | 791.700 | 25,56 | 24,88 | 25,12 | 00:00:00 | | 2000-07-27 | 24,12 | 249.800 | 25,00 | 24,12 | 25,00 | 00:00:00 | | 2000-07-28 | 23,12 | 345.400 | 24,06 | 22,81 | 24,00 | 00:00:00 | | 2000-07-31 | 22,88 | 365.300 | 23,38 | 22,75 | 23,38 | 00:00:00 | | 2000-08-01 | 23,25 | 314.200 | 23,88 | 23,06 | 23,12 | 00:00:00 | | 2000-08-02 | 23,00 | 596.500 | 23,75 | 22,88 | 23,25 | 00:00:00 | | 2000-08-03 | 23,88 | 398.000 | 24,25 | 22,88 | 23,00 | 00:00:00 | | 2000-08-04 | 23,69 | 198.400 | 24,12 | 23,38 | 24,06 | 00:00:00 | | 2000-08-07 | 24,56 | 284.100 | 24,88 | 24,06 | 24,50 | 00:00:00 | | 2000-08-08 | 25,38 | 218.100 | 25,69 | 24,50 | 24,50 | 00:00:00 | | 2000-08-09 | 25,06 | 218.200 | 25,69 | 24,50 | 25,06 | 00:00:00 | | 2000-08-10 | 24,31 | 152.100 | 25,31 | 24,31 | 25,31 | 00:00:00 | | 2000-08-11 | 24,44 | 141.300 | 24,62 | 24,12 | 24,12 | 00:00:00 | | 2000-08-14 | 25,19 | 159.900 | 25,31 | 24,50 | 24,50 | 00:00:00 | | 2000-08-15 | 24,12 | 231.400 | 25,00 | 24,12 | 24,94 | 00:00:00 | | 2000-08-16 | 24,12 | 279.300 | 24,56 | 23,88 | 24,38 | 00:00:00 | | 2000-08-17 | 24,62 | 455.300 | 24,94 | 23,88 | 24,00 | 00:00:00 | | 2000-08-18 | 24,75 | 209.400 | 24,75 | 24,12 | 24,62 | 00:00:00 | | 2000-08-21 | 24,06 | 323.400 | 24,88 | 23,50 | 24,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
