|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 34,30 | 1.654.100 | 34,88 | 33,34 | 34,00 | 00:00:00 | | 2002-04-02 | 34,23 | 716.000 | 34,45 | 34,10 | 34,30 | 00:00:00 | | 2002-04-03 | 34,80 | 1.466.200 | 35,40 | 34,74 | 35,40 | 00:00:00 | | 2002-04-04 | 35,10 | 985.200 | 35,30 | 34,75 | 34,80 | 00:00:00 | | 2002-04-05 | 35,85 | 872.000 | 35,96 | 35,70 | 35,80 | 00:00:00 | | 2002-04-08 | 36,88 | 1.480.400 | 36,98 | 35,86 | 35,95 | 00:00:00 | | 2002-04-09 | 37,00 | 1.569.600 | 37,20 | 36,80 | 37,00 | 00:00:00 | | 2002-04-10 | 36,96 | 986.500 | 37,21 | 36,70 | 36,95 | 00:00:00 | | 2002-04-11 | 36,62 | 1.090.000 | 37,00 | 36,59 | 36,98 | 00:00:00 | | 2002-04-12 | 37,60 | 1.657.700 | 37,77 | 36,70 | 36,70 | 00:00:00 | | 2002-04-15 | 37,58 | 651.400 | 38,05 | 37,36 | 37,80 | 00:00:00 | | 2002-04-16 | 38,49 | 1.215.100 | 38,75 | 38,17 | 38,35 | 00:00:00 | | 2002-04-17 | 38,80 | 778.000 | 39,09 | 38,25 | 38,25 | 00:00:00 | | 2002-04-18 | 38,30 | 565.100 | 39,23 | 37,86 | 38,89 | 00:00:00 | | 2002-04-19 | 38,88 | 798.800 | 39,13 | 38,15 | 38,25 | 00:00:00 | | 2002-04-22 | 38,71 | 630.900 | 39,00 | 38,35 | 38,91 | 00:00:00 | | 2002-04-23 | 38,93 | 984.400 | 39,15 | 38,71 | 38,71 | 00:00:00 | | 2002-04-24 | 38,71 | 1.034.100 | 39,29 | 38,70 | 39,18 | 00:00:00 | | 2002-04-25 | 38,78 | 831.200 | 39,49 | 38,42 | 38,71 | 00:00:00 | | 2002-04-26 | 38,78 | 720.400 | 39,10 | 38,59 | 38,85 | 00:00:00 | | 2002-04-29 | 38,50 | 1.063.300 | 39,00 | 38,18 | 38,79 | 00:00:00 | | 2002-04-30 | 38,95 | 1.528.400 | 39,69 | 38,88 | 39,65 | 00:00:00 | | 2002-05-01 | 39,69 | 1.497.200 | 39,90 | 38,90 | 39,00 | 00:00:00 | | 2002-05-02 | 40,57 | 1.088.100 | 40,70 | 39,72 | 39,94 | 00:00:00 | | 2002-05-03 | 39,49 | 1.146.800 | 39,95 | 39,39 | 39,90 | 00:00:00 | | 2002-05-06 | 39,31 | 902.000 | 39,72 | 39,10 | 39,62 | 00:00:00 | | 2002-05-07 | 39,69 | 842.000 | 39,69 | 39,35 | 39,45 | 00:00:00 | | 2002-05-08 | 39,14 | 1.485.700 | 39,94 | 38,91 | 39,80 | 00:00:00 | | 2002-05-09 | 39,01 | 790.300 | 39,33 | 38,80 | 39,02 | 00:00:00 | | 2002-05-10 | 38,32 | 619.700 | 39,15 | 38,20 | 39,13 | 00:00:00 | | 2002-05-13 | 38,88 | 472.300 | 39,03 | 38,51 | 38,55 | 00:00:00 | | 2002-05-14 | 39,53 | 683.600 | 39,59 | 38,94 | 39,05 | 00:00:00 | | 2002-05-15 | 40,56 | 1.276.600 | 41,01 | 39,67 | 39,69 | 00:00:00 | | 2002-05-16 | 41,31 | 727.800 | 41,35 | 40,60 | 40,81 | 00:00:00 | | 2002-05-17 | 41,10 | 1.267.300 | 41,68 | 40,88 | 41,60 | 00:00:00 | | 2002-05-20 | 40,98 | 621.400 | 41,14 | 40,78 | 41,10 | 00:00:00 | | 2002-05-21 | 40,20 | 680.900 | 41,25 | 40,02 | 41,25 | 00:00:00 | | 2002-05-22 | 39,65 | 871.400 | 40,10 | 39,35 | 40,10 | 00:00:00 | | 2002-05-23 | 40,15 | 779.800 | 40,23 | 39,70 | 39,75 | 00:00:00 | | 2002-05-24 | 40,24 | 664.500 | 40,60 | 40,08 | 40,15 | 00:00:00 | | 2002-05-28 | 39,86 | 421.400 | 40,50 | 39,60 | 40,26 | 00:00:00 | | 2002-05-29 | 39,82 | 454.500 | 40,10 | 39,73 | 39,89 | 00:00:00 | | 2002-05-30 | 39,49 | 1.184.600 | 40,17 | 38,99 | 39,57 | 00:00:00 | | 2002-05-31 | 39,86 | 652.400 | 40,22 | 39,54 | 39,55 | 00:00:00 | | 2002-06-03 | 39,81 | 852.600 | 40,33 | 39,80 | 40,00 | 00:00:00 | | 2002-06-04 | 38,85 | 1.228.200 | 39,01 | 38,24 | 39,00 | 00:00:00 | | 2002-06-05 | 39,39 | 1.074.900 | 39,42 | 38,86 | 38,95 | 00:00:00 | | 2002-06-06 | 38,89 | 796.200 | 39,48 | 38,35 | 39,40 | 00:00:00 | | 2002-06-07 | 39,11 | 983.900 | 39,42 | 38,34 | 38,45 | 00:00:00 | | 2002-06-10 | 39,82 | 975.000 | 40,02 | 38,96 | 39,18 | 00:00:00 | | 2002-06-11 | 38,98 | 724.600 | 40,39 | 38,79 | 40,00 | 00:00:00 | | 2002-06-12 | 38,77 | 916.200 | 39,00 | 38,61 | 38,98 | 00:00:00 | | 2002-06-13 | 38,50 | 701.700 | 38,95 | 38,50 | 38,77 | 00:00:00 | | 2002-06-14 | 38,07 | 726.500 | 38,56 | 37,60 | 38,45 | 00:00:00 | | 2002-06-17 | 39,12 | 995.400 | 39,44 | 38,10 | 38,11 | 00:00:00 | | 2002-06-18 | 38,95 | 1.404.200 | 39,08 | 38,82 | 39,00 | 00:00:00 | | 2002-06-19 | 38,90 | 1.083.200 | 39,25 | 38,90 | 38,95 | 00:00:00 | | 2002-06-20 | 38,52 | 838.500 | 39,62 | 38,43 | 39,10 | 00:00:00 | | 2002-06-21 | 37,80 | 1.109.700 | 38,75 | 37,56 | 38,15 | 00:00:00 | | 2002-06-24 | 37,60 | 620.000 | 37,95 | 37,03 | 37,75 | 00:00:00 | | 2002-06-25 | 37,09 | 1.073.400 | 38,13 | 36,99 | 37,72 | 00:00:00 | | 2002-06-26 | 36,21 | 1.262.700 | 36,55 | 35,71 | 36,55 | 00:00:00 | | 2002-06-27 | 37,10 | 1.210.800 | 37,22 | 36,00 | 36,29 | 00:00:00 | | 2002-06-28 | 37,50 | 1.736.500 | 38,40 | 37,10 | 37,10 | 00:00:00 | | 2002-07-01 | 36,60 | 1.154.300 | 37,52 | 36,34 | 37,50 | 00:00:00 | | 2002-07-02 | 35,23 | 1.666.900 | 35,54 | 34,59 | 35,40 | 00:00:00 | | 2002-07-03 | 33,88 | 1.139.200 | 34,86 | 33,05 | 34,85 | 00:00:00 | | 2002-07-05 | 35,71 | 515.200 | 35,71 | 34,40 | 34,60 | 00:00:00 | | 2002-07-08 | 35,28 | 1.080.200 | 35,70 | 35,25 | 35,61 | 00:00:00 | | 2002-07-09 | 35,85 | 1.696.400 | 37,18 | 35,82 | 36,50 | 00:00:00 | | 2002-07-10 | 34,75 | 1.056.100 | 36,72 | 34,67 | 36,03 | 00:00:00 | | 2002-07-11 | 34,63 | 1.321.600 | 35,68 | 34,61 | 34,98 | 00:00:00 | | 2002-07-12 | 34,68 | 1.442.800 | 35,09 | 34,60 | 35,05 | 00:00:00 | | 2002-07-15 | 33,45 | 1.506.600 | 34,73 | 32,50 | 34,73 | 00:00:00 | | 2002-07-16 | 33,15 | 1.359.300 | 33,86 | 33,05 | 33,45 | 00:00:00 | | 2002-07-17 | 32,93 | 1.221.000 | 34,38 | 32,46 | 34,25 | 00:00:00 | | 2002-07-18 | 32,78 | 970.100 | 33,65 | 32,78 | 32,93 | 00:00:00 | | 2002-07-19 | 31,94 | 830.000 | 32,60 | 31,25 | 32,50 | 00:00:00 | | 2002-07-22 | 30,74 | 957.000 | 32,09 | 30,21 | 31,65 | 00:00:00 | | 2002-07-23 | 30,41 | 1.460.600 | 31,25 | 29,57 | 30,70 | 00:00:00 | | 2002-07-24 | 32,00 | 1.301.000 | 32,12 | 29,55 | 29,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
