|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 11,72 | 678.500 | 11,80 | 11,54 | 11,63 | 00:00:00 | | 2013-01-18 | 11,69 | 568.600 | 11,75 | 11,51 | 11,70 | 00:00:00 | | 2013-01-22 | 11,86 | 676.200 | 11,93 | 11,56 | 11,67 | 00:00:00 | | 2013-01-31 | 12,00 | 438.300 | 12,04 | 11,71 | 11,81 | 00:00:00 | | 2013-02-01 | 12,15 | 671.900 | 12,32 | 12,07 | 12,11 | 00:00:00 | | 2013-02-04 | 11,54 | 907.100 | 12,18 | 11,54 | 12,09 | 00:00:00 | | 2013-02-06 | 11,73 | 554.400 | 11,74 | 11,53 | 11,53 | 00:00:00 | | 2013-02-07 | 11,71 | 361.000 | 11,77 | 11,49 | 11,67 | 00:00:00 | | 2013-02-08 | 11,80 | 636.200 | 11,88 | 11,59 | 11,74 | 00:00:00 | | 2013-02-28 | 11,54 | 752.000 | 11,66 | 11,34 | 11,38 | 00:00:00 | | 2013-03-04 | 11,41 | 698.100 | 11,44 | 11,21 | 11,21 | 00:00:00 | | 2013-03-11 | 12,13 | 926.800 | 12,18 | 11,81 | 11,97 | 00:00:00 | | 2013-03-15 | 12,65 | 1.601.300 | 12,85 | 12,63 | 12,75 | 00:00:00 | | 2013-03-19 | 12,59 | 992.100 | 12,80 | 12,48 | 12,72 | 00:00:00 | | 2013-03-20 | 12,84 | 634.400 | 12,88 | 12,69 | 12,70 | 00:00:00 | | 2013-04-02 | 12,44 | 367.800 | 12,67 | 12,39 | 12,67 | 00:00:00 | | 2013-04-03 | 12,48 | 680.000 | 12,71 | 12,30 | 12,48 | 00:00:00 | | 2013-04-11 | 13,29 | 592.700 | 13,37 | 12,97 | 13,02 | 00:00:00 | | 2013-04-12 | 14,07 | 4.741.000 | 15,07 | 13,09 | 13,19 | 00:00:00 | | 2013-04-25 | 14,34 | 1.791.200 | 14,58 | 13,80 | 13,98 | 00:00:00 | | 2013-04-26 | 14,07 | 896.600 | 14,40 | 13,89 | 14,33 | 00:00:00 | | 2013-04-30 | 14,00 | 934.000 | 14,32 | 13,98 | 14,11 | 00:00:00 | | 2013-05-01 | 13,20 | 1.122.900 | 14,25 | 13,19 | 14,21 | 00:00:00 | | 2013-05-06 | 13,55 | 919.300 | 13,75 | 13,48 | 13,63 | 00:00:00 | | 2013-05-09 | 13,90 | 560.300 | 14,04 | 13,71 | 13,83 | 00:00:00 | | 2013-05-10 | 14,34 | 689.400 | 14,41 | 13,93 | 13,93 | 00:00:00 | | 2013-05-13 | 14,26 | 906.800 | 14,41 | 14,14 | 14,35 | 00:00:00 | | 2013-05-14 | 14,75 | 674.300 | 14,76 | 14,27 | 14,27 | 00:00:00 | | 2013-05-15 | 15,00 | 1.207.000 | 15,25 | 14,67 | 14,67 | 00:00:00 | | 2013-05-29 | 14,56 | 470.200 | 14,74 | 14,49 | 14,58 | 00:00:00 | | 2013-05-30 | 14,57 | 403.800 | 14,80 | 14,52 | 14,65 | 00:00:00 | | 2013-06-06 | 14,20 | 921.100 | 14,63 | 14,11 | 14,35 | 00:00:00 | | 2013-06-07 | 14,29 | 1.051.400 | 14,50 | 14,24 | 14,37 | 00:00:00 | | 2013-06-10 | 14,39 | 651.900 | 14,46 | 14,29 | 14,31 | 00:00:00 | | 2013-06-11 | 14,25 | 477.600 | 14,36 | 14,09 | 14,22 | 00:00:00 | | 2013-06-12 | 14,19 | 710.100 | 14,46 | 14,05 | 14,32 | 00:00:00 | | 2013-06-17 | 14,62 | 721.500 | 14,89 | 14,55 | 14,66 | 00:00:00 | | 2013-07-01 | 13,65 | 669.900 | 14,11 | 13,64 | 13,84 | 00:00:00 | | 2013-07-09 | 16,11 | 2.376.300 | 16,11 | 15,65 | 15,75 | 00:00:00 | | 2013-07-10 | 16,26 | 1.087.100 | 16,30 | 16,01 | 16,14 | 00:00:00 | | 2013-07-11 | 16,04 | 1.781.400 | 16,45 | 16,01 | 16,41 | 00:00:00 | | 2013-07-12 | 16,06 | 1.474.200 | 16,13 | 15,87 | 16,05 | 00:00:00 | | 2013-07-23 | 15,86 | 1.197.600 | 16,05 | 15,68 | 16,01 | 00:00:00 | | 2013-07-24 | 16,14 | 909.600 | 16,19 | 15,77 | 15,92 | 00:00:00 | | 2013-07-25 | 17,00 | 1.034.500 | 17,12 | 15,91 | 16,08 | 00:00:00 | | 2013-07-26 | 16,85 | 531.700 | 16,90 | 16,62 | 16,83 | 00:00:00 | | 2013-08-12 | 16,91 | 512.300 | 17,02 | 16,74 | 16,93 | 00:00:00 | | 2013-08-22 | 15,36 | 372.900 | 15,48 | 15,23 | 15,42 | 00:00:00 | | 2013-08-23 | 15,18 | 451.500 | 15,40 | 15,11 | 15,36 | 00:00:00 | | 2013-08-27 | 14,46 | 886.600 | 14,87 | 14,43 | 14,87 | 00:00:00 | | 2013-08-28 | 14,54 | 915.900 | 14,69 | 14,33 | 14,46 | 00:00:00 | | 2013-09-06 | 14,45 | 655.000 | 14,60 | 14,08 | 14,60 | 00:00:00 | | 2013-09-16 | 15,52 | 1.501.800 | 15,90 | 15,20 | 15,50 | 00:00:00 | | 2013-09-23 | 15,68 | 1.848.100 | 16,14 | 15,54 | 16,14 | 00:00:00 | | 2013-09-24 | 16,63 | 2.740.900 | 16,69 | 16,06 | 16,16 | 00:00:00 | | 2013-09-27 | 15,14 | 1.478.200 | 15,55 | 15,03 | 15,41 | 00:00:00 | | 2013-10-01 | 15,09 | 809.000 | 15,17 | 14,88 | 15,00 | 00:00:00 | | 2013-10-02 | 14,79 | 848.700 | 15,10 | 14,77 | 15,01 | 00:00:00 | | 2013-10-03 | 14,61 | 989.900 | 14,87 | 14,49 | 14,80 | 00:00:00 | | 2013-10-04 | 14,86 | 606.800 | 14,97 | 14,58 | 14,61 | 00:00:00 | | 2013-10-08 | 14,24 | 1.020.000 | 14,55 | 14,13 | 14,51 | 00:00:00 | | 2013-10-09 | 14,44 | 973.400 | 14,48 | 14,03 | 14,36 | 00:00:00 | | 2013-10-10 | 14,42 | 519.100 | 14,65 | 14,35 | 14,60 | 00:00:00 | | 2013-10-11 | 14,60 | 631.300 | 14,61 | 14,27 | 14,35 | 00:00:00 | | 2013-10-15 | 14,74 | 798.000 | 14,93 | 14,54 | 14,56 | 00:00:00 | | 2013-10-16 | 14,54 | 672.300 | 14,75 | 14,40 | 14,75 | 00:00:00 | | 2013-10-28 | 15,19 | 451.900 | 15,43 | 15,14 | 15,32 | 00:00:00 | | 2013-10-29 | 15,32 | 716.000 | 15,41 | 15,11 | 15,19 | 00:00:00 | | 2013-11-04 | 15,62 | 515.700 | 15,66 | 15,42 | 15,54 | 00:00:00 | | 2013-11-06 | 15,48 | 532.800 | 15,75 | 15,33 | 15,75 | 00:00:00 | | 2013-11-07 | 15,20 | 640.500 | 15,67 | 15,14 | 15,53 | 00:00:00 | | 2013-11-11 | 13,65 | 891.800 | 13,74 | 13,44 | 13,44 | 00:00:00 | | 2013-11-18 | 13,46 | 873.600 | 13,75 | 13,38 | 13,66 | 00:00:00 | | 2013-11-19 | 12,99 | 1.095.900 | 13,51 | 12,94 | 13,41 | 00:00:00 | | 2013-11-20 | 12,83 | 1.310.300 | 13,14 | 12,79 | 13,01 | 00:00:00 | | 2013-11-26 | 14,12 | 917.800 | 14,19 | 14,00 | 14,15 | 00:00:00 | | 2013-11-27 | 14,10 | 753.600 | 14,20 | 13,95 | 14,14 | 00:00:00 | | 2013-12-03 | 14,16 | 885.000 | 14,18 | 13,87 | 13,96 | 00:00:00 | | 2013-12-04 | 14,04 | 549.100 | 14,15 | 13,83 | 14,08 | 00:00:00 | | 2013-12-09 | 13,85 | 720.600 | 14,06 | 13,82 | 14,06 | 00:00:00 | | 2013-12-10 | 14,02 | 1.705.100 | 14,30 | 13,75 | 13,81 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
