|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 32,88 | 724.700 | 33,69 | 32,62 | 33,56 | 00:00:00 | | 2000-12-14 | 32,31 | 798.900 | 32,50 | 31,69 | 32,12 | 00:00:00 | | 2000-12-15 | 31,12 | 896.100 | 31,88 | 30,38 | 31,88 | 00:00:00 | | 2000-12-18 | 29,19 | 1.160.000 | 30,62 | 28,06 | 30,62 | 00:00:00 | | 2000-12-19 | 29,38 | 532.700 | 30,00 | 28,56 | 29,38 | 00:00:00 | | 2000-12-20 | 30,12 | 488.100 | 30,25 | 28,81 | 29,38 | 00:00:00 | | 2000-12-21 | 29,69 | 443.300 | 30,19 | 29,31 | 30,06 | 00:00:00 | | 2000-12-22 | 30,81 | 404.700 | 30,81 | 29,50 | 29,69 | 00:00:00 | | 2000-12-26 | 30,56 | 356.500 | 30,94 | 30,38 | 30,56 | 00:00:00 | | 2000-12-27 | 31,25 | 1.062.200 | 31,56 | 30,69 | 30,69 | 00:00:00 | | 2000-12-28 | 32,94 | 515.600 | 33,19 | 31,06 | 31,25 | 00:00:00 | | 2000-12-29 | 32,19 | 609.500 | 33,19 | 31,81 | 33,19 | 00:00:00 | | 2001-01-02 | 31,50 | 584.900 | 33,12 | 31,44 | 33,12 | 00:00:00 | | 2001-01-03 | 34,12 | 818.600 | 34,12 | 31,12 | 31,38 | 00:00:00 | | 2001-01-04 | 36,06 | 1.875.200 | 37,44 | 33,69 | 34,00 | 00:00:00 | | 2001-01-05 | 34,75 | 1.312.900 | 35,81 | 34,19 | 35,81 | 00:00:00 | | 2001-01-08 | 35,94 | 918.700 | 36,44 | 34,94 | 35,00 | 00:00:00 | | 2001-01-09 | 35,12 | 655.200 | 35,88 | 33,50 | 35,69 | 00:00:00 | | 2001-01-10 | 36,81 | 848.900 | 36,94 | 34,50 | 34,88 | 00:00:00 | | 2001-01-11 | 36,75 | 623.700 | 37,00 | 36,06 | 37,00 | 00:00:00 | | 2001-01-12 | 37,06 | 801.000 | 37,56 | 35,94 | 36,50 | 00:00:00 | | 2001-01-16 | 37,69 | 671.000 | 37,69 | 36,56 | 37,06 | 00:00:00 | | 2001-01-17 | 37,31 | 804.700 | 38,25 | 37,25 | 37,44 | 00:00:00 | | 2001-01-18 | 37,75 | 568.100 | 38,00 | 36,50 | 37,06 | 00:00:00 | | 2001-01-19 | 36,50 | 866.900 | 37,81 | 36,31 | 37,75 | 00:00:00 | | 2001-01-22 | 38,00 | 778.000 | 38,12 | 36,62 | 37,00 | 00:00:00 | | 2001-01-23 | 38,69 | 1.014.100 | 38,75 | 37,75 | 38,00 | 00:00:00 | | 2001-01-24 | 36,38 | 3.875.000 | 37,00 | 35,69 | 37,00 | 00:00:00 | | 2001-01-25 | 37,44 | 3.000.000 | 37,44 | 36,38 | 36,50 | 00:00:00 | | 2001-01-26 | 37,25 | 1.160.200 | 37,44 | 36,88 | 37,44 | 00:00:00 | | 2001-01-29 | 37,85 | 946.600 | 37,87 | 37,25 | 37,26 | 00:00:00 | | 2001-01-30 | 39,99 | 2.026.500 | 40,15 | 37,70 | 38,00 | 00:00:00 | | 2001-01-31 | 39,99 | 2.244.300 | 40,27 | 39,05 | 39,99 | 00:00:00 | | 2001-02-01 | 39,44 | 808.700 | 40,00 | 39,30 | 39,99 | 00:00:00 | | 2001-02-02 | 39,31 | 1.027.800 | 40,00 | 39,02 | 39,80 | 00:00:00 | | 2001-02-05 | 38,50 | 453.700 | 39,16 | 38,12 | 39,06 | 00:00:00 | | 2001-02-06 | 38,90 | 1.977.800 | 39,45 | 38,70 | 38,75 | 00:00:00 | | 2001-02-07 | 37,86 | 1.530.300 | 38,90 | 37,60 | 38,90 | 00:00:00 | | 2001-02-08 | 36,86 | 1.282.600 | 38,38 | 36,83 | 38,00 | 00:00:00 | | 2001-02-09 | 36,26 | 967.700 | 36,92 | 35,75 | 36,90 | 00:00:00 | | 2001-02-12 | 38,51 | 1.508.100 | 38,83 | 36,48 | 36,50 | 00:00:00 | | 2001-02-13 | 39,55 | 2.273.500 | 40,38 | 38,30 | 38,51 | 00:00:00 | | 2001-02-14 | 38,79 | 1.148.300 | 39,70 | 37,96 | 39,70 | 00:00:00 | | 2001-02-15 | 39,50 | 814.400 | 39,90 | 38,70 | 38,70 | 00:00:00 | | 2001-02-16 | 38,99 | 803.700 | 39,50 | 38,54 | 39,25 | 00:00:00 | | 2001-02-20 | 39,28 | 959.300 | 39,60 | 38,81 | 39,00 | 00:00:00 | | 2001-02-21 | 37,70 | 531.500 | 39,60 | 37,69 | 39,45 | 00:00:00 | | 2001-02-22 | 37,00 | 829.100 | 37,70 | 36,58 | 37,70 | 00:00:00 | | 2001-02-23 | 37,76 | 522.500 | 37,80 | 36,50 | 36,50 | 00:00:00 | | 2001-02-26 | 39,86 | 860.400 | 40,00 | 37,48 | 37,75 | 00:00:00 | | 2001-02-27 | 37,33 | 2.528.700 | 39,40 | 37,33 | 39,40 | 00:00:00 | | 2001-02-28 | 38,40 | 1.562.100 | 38,89 | 38,00 | 38,00 | 00:00:00 | | 2001-03-01 | 38,07 | 1.599.000 | 38,56 | 37,65 | 38,50 | 00:00:00 | | 2001-03-02 | 37,47 | 823.900 | 38,19 | 37,05 | 37,75 | 00:00:00 | | 2001-03-05 | 37,15 | 516.500 | 38,20 | 36,75 | 38,10 | 00:00:00 | | 2001-03-06 | 38,70 | 812.500 | 39,15 | 37,00 | 37,50 | 00:00:00 | | 2001-03-07 | 39,75 | 634.000 | 39,98 | 38,02 | 38,71 | 00:00:00 | | 2001-03-08 | 40,90 | 1.758.700 | 41,09 | 39,10 | 39,50 | 00:00:00 | | 2001-03-09 | 39,83 | 1.035.800 | 40,90 | 39,38 | 40,90 | 00:00:00 | | 2001-03-12 | 38,80 | 683.000 | 39,80 | 38,65 | 39,80 | 00:00:00 | | 2001-03-13 | 37,97 | 603.600 | 38,85 | 37,60 | 38,85 | 00:00:00 | | 2001-03-14 | 37,04 | 1.117.400 | 37,45 | 35,90 | 37,40 | 00:00:00 | | 2001-03-15 | 37,15 | 1.030.000 | 38,10 | 36,31 | 37,04 | 00:00:00 | | 2001-03-16 | 37,54 | 708.500 | 38,30 | 36,90 | 38,30 | 00:00:00 | | 2001-03-19 | 37,80 | 852.900 | 37,80 | 36,75 | 37,45 | 00:00:00 | | 2001-03-20 | 37,98 | 971.900 | 39,95 | 37,98 | 38,05 | 00:00:00 | | 2001-03-21 | 38,03 | 663.100 | 38,55 | 37,59 | 38,23 | 00:00:00 | | 2001-03-22 | 36,09 | 1.162.300 | 37,78 | 34,10 | 37,78 | 00:00:00 | | 2001-03-23 | 37,25 | 1.020.400 | 37,25 | 35,55 | 36,24 | 00:00:00 | | 2001-03-26 | 37,11 | 1.015.000 | 37,75 | 36,56 | 37,00 | 00:00:00 | | 2001-03-27 | 39,12 | 1.071.200 | 39,40 | 37,50 | 38,00 | 00:00:00 | | 2001-03-28 | 38,05 | 770.600 | 38,80 | 37,70 | 38,30 | 00:00:00 | | 2001-03-29 | 38,27 | 788.200 | 39,10 | 38,00 | 38,40 | 00:00:00 | | 2001-03-30 | 37,80 | 641.900 | 38,70 | 37,39 | 38,60 | 00:00:00 | | 2001-04-02 | 37,80 | 619.700 | 38,00 | 37,60 | 37,85 | 00:00:00 | | 2001-04-03 | 35,80 | 611.000 | 37,21 | 35,60 | 37,20 | 00:00:00 | | 2001-04-04 | 36,63 | 1.053.300 | 37,05 | 36,20 | 36,25 | 00:00:00 | | 2001-04-05 | 37,99 | 1.032.800 | 38,25 | 37,06 | 37,40 | 00:00:00 | | 2001-04-06 | 36,58 | 811.100 | 37,99 | 36,40 | 37,99 | 00:00:00 | | 2001-04-09 | 38,01 | 582.200 | 38,10 | 36,83 | 36,83 | 00:00:00 | | 2001-04-10 | 38,75 | 882.100 | 39,50 | 38,20 | 38,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
