|
 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 | | 2001-08-03 | 34,15 | 2.991.300 | 34,71 | 33,04 | 34,25 | 00:00:00 | | 2001-08-06 | 33,66 | 745.100 | 34,14 | 33,44 | 34,05 | 00:00:00 | | 2001-08-07 | 33,13 | 1.596.100 | 33,66 | 32,95 | 33,66 | 00:00:00 | | 2001-08-08 | 33,13 | 2.018.800 | 33,78 | 32,70 | 33,00 | 00:00:00 | | 2001-08-09 | 32,50 | 1.770.700 | 33,05 | 32,20 | 33,00 | 00:00:00 | | 2001-08-10 | 32,15 | 985.100 | 33,10 | 31,75 | 33,00 | 00:00:00 | | 2001-08-13 | 31,66 | 2.140.500 | 32,43 | 31,10 | 32,43 | 00:00:00 | | 2001-08-14 | 32,01 | 1.148.100 | 32,25 | 31,20 | 32,00 | 00:00:00 | | 2001-08-15 | 33,49 | 1.712.800 | 34,19 | 32,11 | 32,15 | 00:00:00 | | 2001-08-16 | 33,11 | 797.900 | 33,12 | 32,20 | 33,00 | 00:00:00 | | 2001-08-17 | 32,72 | 678.600 | 33,02 | 32,25 | 32,90 | 00:00:00 | | 2001-08-20 | 33,00 | 911.600 | 33,32 | 32,35 | 32,35 | 00:00:00 | | 2001-08-21 | 32,24 | 1.101.400 | 34,15 | 31,99 | 34,10 | 00:00:00 | | 2001-08-22 | 33,06 | 1.169.300 | 33,30 | 31,25 | 31,25 | 00:00:00 | | 2001-08-23 | 32,85 | 717.900 | 33,10 | 32,19 | 32,85 | 00:00:00 | | 2001-08-24 | 33,75 | 757.900 | 33,84 | 32,68 | 32,90 | 00:00:00 | | 2001-08-27 | 33,67 | 481.100 | 33,90 | 33,45 | 33,76 | 00:00:00 | | 2001-08-28 | 32,80 | 587.300 | 33,60 | 32,40 | 33,10 | 00:00:00 | | 2001-08-29 | 32,43 | 350.900 | 32,96 | 32,13 | 32,95 | 00:00:00 | | 2001-08-30 | 31,50 | 700.900 | 33,20 | 31,20 | 32,30 | 00:00:00 | | 2001-08-31 | 31,90 | 766.500 | 32,34 | 31,25 | 31,25 | 00:00:00 | | 2001-09-04 | 31,16 | 1.082.700 | 32,34 | 31,16 | 31,90 | 00:00:00 | | 2001-09-05 | 30,45 | 1.365.900 | 31,26 | 30,15 | 31,15 | 00:00:00 | | 2001-09-06 | 30,53 | 1.180.300 | 30,75 | 30,08 | 30,40 | 00:00:00 | | 2001-09-07 | 30,25 | 1.545.300 | 30,88 | 30,19 | 30,50 | 00:00:00 | | 2001-09-10 | 30,30 | 852.800 | 30,43 | 30,23 | 30,30 | 00:00:00 | | 2001-09-17 | 26,35 | 2.896.900 | 27,70 | 26,20 | 27,00 | 00:00:00 | | 2001-09-18 | 26,70 | 1.267.700 | 27,42 | 26,40 | 26,40 | 00:00:00 | | 2001-09-19 | 26,50 | 809.200 | 27,05 | 26,01 | 27,00 | 00:00:00 | | 2001-09-20 | 25,77 | 1.322.400 | 26,11 | 25,15 | 26,00 | 00:00:00 | | 2001-09-21 | 25,04 | 1.865.400 | 26,47 | 24,00 | 25,65 | 00:00:00 | | 2001-09-24 | 25,86 | 1.294.500 | 26,05 | 25,10 | 25,50 | 00:00:00 | | 2001-09-25 | 25,39 | 961.800 | 25,98 | 25,25 | 25,86 | 00:00:00 | | 2001-09-26 | 24,70 | 2.265.100 | 25,05 | 23,75 | 25,00 | 00:00:00 | | 2001-09-27 | 25,30 | 1.983.200 | 25,40 | 24,90 | 25,00 | 00:00:00 | | 2001-09-28 | 25,49 | 1.499.600 | 25,64 | 24,50 | 25,30 | 00:00:00 | | 2001-10-01 | 25,29 | 1.194.400 | 26,70 | 25,29 | 25,75 | 00:00:00 | | 2001-10-02 | 25,05 | 1.008.800 | 25,40 | 24,65 | 25,29 | 00:00:00 | | 2001-10-03 | 26,10 | 2.927.400 | 26,11 | 24,80 | 24,95 | 00:00:00 | | 2001-10-04 | 26,33 | 1.779.300 | 26,50 | 26,10 | 26,40 | 00:00:00 | | 2001-10-05 | 25,65 | 1.606.800 | 26,29 | 25,05 | 26,25 | 00:00:00 | | 2001-10-08 | 25,36 | 783.400 | 26,09 | 24,90 | 25,75 | 00:00:00 | | 2001-10-09 | 24,65 | 1.097.200 | 25,10 | 24,30 | 25,00 | 00:00:00 | | 2001-10-10 | 26,40 | 1.506.000 | 26,42 | 24,50 | 24,79 | 00:00:00 | | 2001-10-11 | 25,71 | 2.584.900 | 27,52 | 25,31 | 26,15 | 00:00:00 | | 2001-10-12 | 25,64 | 2.193.100 | 25,76 | 24,30 | 25,00 | 00:00:00 | | 2001-10-15 | 25,72 | 781.200 | 25,95 | 25,10 | 25,16 | 00:00:00 | | 2001-10-16 | 26,32 | 679.700 | 26,51 | 25,51 | 25,75 | 00:00:00 | | 2001-10-17 | 25,66 | 1.061.700 | 27,37 | 25,30 | 26,32 | 00:00:00 | | 2001-10-18 | 25,70 | 640.500 | 25,92 | 25,00 | 25,90 | 00:00:00 | | 2001-10-19 | 25,03 | 789.100 | 25,86 | 24,95 | 25,70 | 00:00:00 | | 2001-10-22 | 24,75 | 1.447.400 | 25,10 | 24,32 | 25,00 | 00:00:00 | | 2001-10-23 | 26,10 | 1.754.100 | 26,80 | 25,30 | 25,40 | 00:00:00 | | 2001-10-24 | 26,85 | 1.687.600 | 27,00 | 26,70 | 26,88 | 00:00:00 | | 2001-10-25 | 26,65 | 933.300 | 26,99 | 26,31 | 26,75 | 00:00:00 | | 2001-10-26 | 26,79 | 1.060.400 | 27,00 | 26,68 | 26,90 | 00:00:00 | | 2001-10-29 | 26,07 | 575.200 | 26,79 | 26,07 | 26,75 | 00:00:00 | | 2001-10-30 | 25,65 | 920.200 | 26,10 | 25,55 | 26,10 | 00:00:00 | | 2001-10-31 | 27,60 | 1.846.800 | 27,99 | 26,20 | 26,20 | 00:00:00 | | 2001-11-01 | 27,61 | 921.900 | 28,28 | 27,60 | 27,78 | 00:00:00 | | 2001-11-02 | 27,65 | 849.000 | 28,47 | 27,35 | 27,61 | 00:00:00 | | 2001-11-05 | 27,12 | 1.325.500 | 27,83 | 26,95 | 27,75 | 00:00:00 | | 2001-11-06 | 27,20 | 982.800 | 27,35 | 26,65 | 26,95 | 00:00:00 | | 2001-11-07 | 26,75 | 1.123.200 | 27,59 | 26,50 | 26,90 | 00:00:00 | | 2001-11-08 | 26,63 | 1.469.900 | 27,17 | 26,60 | 26,80 | 00:00:00 | | 2001-11-09 | 27,27 | 826.300 | 27,50 | 26,67 | 26,83 | 00:00:00 | | 2001-11-12 | 27,27 | 483.000 | 27,65 | 26,50 | 27,27 | 00:00:00 | | 2001-11-13 | 28,05 | 580.700 | 28,05 | 27,30 | 27,83 | 00:00:00 | | 2001-11-14 | 30,10 | 1.923.300 | 30,37 | 29,01 | 29,70 | 00:00:00 | | 2001-11-15 | 31,00 | 1.281.700 | 31,24 | 29,80 | 29,80 | 00:00:00 | | 2001-11-16 | 30,22 | 551.500 | 31,09 | 30,00 | 31,00 | 00:00:00 | | 2001-11-19 | 31,70 | 1.779.900 | 31,99 | 30,86 | 31,15 | 00:00:00 | | 2001-11-20 | 31,50 | 650.400 | 32,00 | 31,45 | 31,75 | 00:00:00 | | 2001-11-21 | 31,13 | 504.400 | 31,50 | 31,00 | 31,44 | 00:00:00 | | 2001-11-23 | 31,78 | 337.600 | 31,87 | 31,11 | 31,13 | 00:00:00 | | 2001-11-26 | 31,44 | 377.900 | 32,00 | 31,14 | 31,95 | 00:00:00 | | 2001-11-27 | 31,25 | 573.700 | 31,80 | 31,00 | 31,35 | 00:00:00 | | 2001-11-28 | 30,60 | 689.300 | 31,35 | 30,47 | 30,75 | 00:00:00 | | 2001-11-29 | 30,77 | 635.800 | 30,89 | 30,27 | 30,51 | 00:00:00 | | 2001-11-30 | 31,22 | 936.900 | 31,73 | 30,95 | 31,15 | 00:00:00 | | 2001-12-03 | 31,26 | 396.300 | 31,50 | 31,02 | 31,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
