Bolsa ES - Histórico de Cotizaciones de Jones Group [JNY]

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 2024-05-04
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-09-20	13,24	832.300	13,49	13,05	13,39	00:00:00
2012-09-21	13,28	1.114.300	13,44	13,20	13,44	00:00:00
2012-09-24	13,14	847.100	13,35	13,01	13,18	00:00:00
2012-09-25	12,82	1.036.800	13,38	12,82	13,21	00:00:00
2012-09-26	12,97	560.700	13,00	12,65	12,83	00:00:00
2012-09-27	13,03	579.100	13,07	12,79	13,02	00:00:00
2012-09-28	12,87	633.800	13,07	12,74	12,94	00:00:00
2012-10-01	13,00	681.400	13,16	12,87	12,95	00:00:00
2012-10-02	12,79	804.300	13,05	12,56	13,02	00:00:00
2012-10-03	12,87	662.700	13,00	12,75	12,85	00:00:00
2012-10-04	13,11	487.900	13,12	12,78	12,89	00:00:00
2012-10-05	12,83	701.400	13,35	12,78	13,17	00:00:00
2012-10-08	12,66	537.800	12,95	12,66	12,80	00:00:00
2012-10-09	12,42	477.300	12,78	12,39	12,69	00:00:00
2012-10-10	12,80	1.228.700	12,84	12,32	12,48	00:00:00
2012-10-11	12,97	870.100	13,43	12,93	12,95	00:00:00
2012-10-12	12,87	289.800	13,07	12,82	12,94	00:00:00
2012-10-15	13,23	1.159.700	13,34	12,75	12,93	00:00:00
2012-10-16	13,65	1.393.400	13,97	13,30	13,30	00:00:00
2012-10-17	13,68	1.263.300	13,82	13,36	13,63	00:00:00
2012-10-18	13,56	999.200	13,68	13,44	13,67	00:00:00
2012-10-19	13,54	1.407.400	13,70	13,22	13,49	00:00:00
2012-10-22	13,53	939.000	13,69	12,75	13,43	00:00:00
2012-10-23	13,07	1.024.900	13,40	12,95	13,38	00:00:00
2012-10-24	12,27	3.343.900	13,17	12,03	13,17	00:00:00
2012-10-25	11,90	1.365.100	12,62	11,81	12,35	00:00:00
2012-10-26	11,72	735.500	12,04	11,53	11,93	00:00:00
2012-10-31	11,81	922.900	12,06	11,60	11,84	00:00:00
2012-11-01	11,79	1.014.800	12,16	11,68	11,86	00:00:00
2012-11-02	11,74	619.000	12,03	11,70	11,89	00:00:00
2012-11-05	11,86	513.900	11,92	11,64	11,71	00:00:00
2012-11-06	11,94	598.400	11,98	11,81	11,81	00:00:00
2012-11-07	11,63	1.409.000	11,87	11,38	11,70	00:00:00
2012-11-08	11,44	952.000	11,72	11,44	11,59	00:00:00
2012-11-09	11,47	690.700	11,65	10,96	11,35	00:00:00
2012-11-12	11,26	354.400	11,61	11,21	11,49	00:00:00
2012-11-13	11,16	632.000	11,34	11,12	11,21	00:00:00
2012-11-14	10,80	707.500	11,25	10,77	11,25	00:00:00
2012-11-15	10,83	962.500	10,98	10,80	10,81	00:00:00
2012-11-16	10,95	717.500	10,97	10,66	10,85	00:00:00
2012-11-19	11,33	550.700	11,34	10,99	11,13	00:00:00
2012-11-20	11,41	446.900	11,49	11,25	11,32	00:00:00
2012-11-21	11,55	565.600	11,60	11,30	11,44	00:00:00
2012-11-23	11,77	537.300	11,78	11,47	11,61	00:00:00
2012-11-26	11,49	404.600	11,76	11,44	11,72	00:00:00
2012-11-27	11,50	358.200	11,74	11,40	11,44	00:00:00
2012-11-28	11,85	531.000	11,86	11,28	11,47	00:00:00
2012-11-29	12,04	448.400	12,07	11,82	11,95	00:00:00
2012-11-30	11,76	626.800	12,07	11,63	12,07	00:00:00
2012-12-03	11,93	465.700	12,00	11,72	11,89	00:00:00
2012-12-04	11,71	568.800	12,04	11,59	11,92	00:00:00
2012-12-05	11,59	409.400	11,79	11,46	11,74	00:00:00
2012-12-06	11,38	570.800	11,60	11,32	11,52	00:00:00
2012-12-07	11,31	764.600	11,61	11,15	11,48	00:00:00
2012-12-10	11,34	529.200	11,43	11,17	11,32	00:00:00
2012-12-11	11,37	534.100	11,40	11,26	11,40	00:00:00
2012-12-12	11,16	394.000	11,40	11,15	11,40	00:00:00
2012-12-13	10,94	856.300	11,20	10,87	11,20	00:00:00
2012-12-14	10,88	888.200	11,03	10,86	10,89	00:00:00
2012-12-17	10,78	1.090.800	10,95	10,75	10,92	00:00:00
2012-12-18	11,51	618.600	11,51	10,81	10,81	00:00:00
2012-12-19	11,55	568.200	11,71	11,45	11,55	00:00:00
2012-12-20	11,03	991.700	11,71	10,96	11,56	00:00:00
2012-12-21	11,11	1.632.600	11,11	10,72	10,90	00:00:00
2012-12-24	10,93	177.600	11,23	10,89	11,09	00:00:00
2012-12-26	10,52	796.900	10,94	10,42	10,93	00:00:00
2012-12-27	10,80	609.700	10,89	10,46	10,52	00:00:00
2012-12-28	10,70	577.700	10,80	10,56	10,70	00:00:00
2012-12-31	11,06	594.600	11,14	10,64	10,68	00:00:00
2013-01-02	11,07	941.300	11,50	10,95	11,32	00:00:00
2013-01-03	11,31	667.000	11,55	11,04	11,04	00:00:00
2013-01-04	11,60	430.900	11,69	11,35	11,39	00:00:00
2013-01-07	11,38	447.700	11,60	11,37	11,51	00:00:00
2013-01-08	11,23	618.900	11,56	11,20	11,35	00:00:00
2013-01-09	10,79	1.237.800	11,25	10,78	11,25	00:00:00
2013-01-10	10,96	857.900	11,05	10,62	10,80	00:00:00
2013-01-11	10,80	464.300	10,98	10,75	10,98	00:00:00
2013-01-14	10,91	627.200	10,96	10,67	10,79	00:00:00
2013-01-15	11,35	1.072.400	11,48	10,85	10,86	00:00:00
2013-01-16	11,61	695.800	11,64	11,25	11,35	00:00:00
2013-01-17	11,72	678.500	11,80	11,54	11,63	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 > >>