|
 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 | | 2002-07-24 | 32,00 | 1.301.000 | 32,12 | 29,55 | 29,55 | 00:00:00 | | 2002-07-25 | 31,59 | 1.259.600 | 32,30 | 31,00 | 32,00 | 00:00:00 | | 2002-07-26 | 32,00 | 1.040.100 | 32,25 | 31,20 | 31,59 | 00:00:00 | | 2002-07-29 | 34,26 | 1.091.000 | 34,27 | 32,16 | 32,50 | 00:00:00 | | 2002-07-30 | 34,51 | 1.027.300 | 35,00 | 33,87 | 34,27 | 00:00:00 | | 2002-07-31 | 34,03 | 1.548.200 | 35,25 | 33,35 | 35,25 | 00:00:00 | | 2002-08-01 | 33,47 | 1.103.200 | 33,90 | 32,75 | 33,90 | 00:00:00 | | 2002-08-02 | 32,31 | 775.700 | 33,47 | 32,02 | 33,46 | 00:00:00 | | 2002-08-05 | 31,68 | 800.500 | 32,62 | 31,65 | 32,25 | 00:00:00 | | 2002-08-06 | 32,99 | 693.900 | 33,35 | 32,06 | 32,10 | 00:00:00 | | 2002-08-07 | 33,00 | 845.600 | 33,25 | 32,10 | 33,24 | 00:00:00 | | 2002-08-08 | 33,25 | 1.315.500 | 33,47 | 32,85 | 33,10 | 00:00:00 | | 2002-08-09 | 33,75 | 717.500 | 33,92 | 32,99 | 33,25 | 00:00:00 | | 2002-08-12 | 33,75 | 1.175.400 | 33,95 | 33,30 | 33,70 | 00:00:00 | | 2002-08-13 | 34,41 | 1.486.200 | 35,12 | 33,77 | 33,77 | 00:00:00 | | 2002-08-14 | 35,47 | 1.131.000 | 35,50 | 34,20 | 34,28 | 00:00:00 | | 2002-08-15 | 37,26 | 1.167.000 | 37,48 | 35,55 | 35,55 | 00:00:00 | | 2002-08-16 | 37,42 | 902.500 | 37,76 | 36,59 | 37,27 | 00:00:00 | | 2002-08-19 | 37,77 | 771.900 | 37,93 | 36,64 | 37,09 | 00:00:00 | | 2002-08-20 | 37,72 | 461.100 | 37,90 | 37,30 | 37,57 | 00:00:00 | | 2002-08-21 | 37,94 | 546.200 | 38,20 | 37,47 | 37,72 | 00:00:00 | | 2002-08-22 | 38,00 | 999.500 | 38,25 | 37,75 | 37,75 | 00:00:00 | | 2002-08-23 | 37,39 | 952.900 | 38,15 | 37,34 | 38,01 | 00:00:00 | | 2002-08-26 | 37,02 | 1.105.000 | 37,40 | 36,69 | 37,40 | 00:00:00 | | 2002-08-27 | 36,70 | 631.900 | 37,27 | 36,45 | 37,03 | 00:00:00 | | 2002-08-28 | 36,48 | 872.900 | 37,00 | 35,75 | 35,75 | 00:00:00 | | 2002-08-29 | 36,44 | 776.500 | 36,73 | 35,77 | 36,25 | 00:00:00 | | 2002-08-30 | 36,09 | 795.500 | 36,64 | 36,02 | 36,45 | 00:00:00 | | 2002-09-03 | 36,05 | 1.177.200 | 36,15 | 35,45 | 35,84 | 00:00:00 | | 2002-09-04 | 36,17 | 852.200 | 36,35 | 35,68 | 36,04 | 00:00:00 | | 2002-09-05 | 35,85 | 797.500 | 36,08 | 35,55 | 35,67 | 00:00:00 | | 2002-09-06 | 36,24 | 509.300 | 36,43 | 35,92 | 36,04 | 00:00:00 | | 2002-09-09 | 36,68 | 479.600 | 36,99 | 35,85 | 36,00 | 00:00:00 | | 2002-09-10 | 37,10 | 545.700 | 37,16 | 36,46 | 36,70 | 00:00:00 | | 2002-09-11 | 36,86 | 485.400 | 37,40 | 36,82 | 37,30 | 00:00:00 | | 2002-09-12 | 36,14 | 751.900 | 36,65 | 36,03 | 36,61 | 00:00:00 | | 2002-09-13 | 36,81 | 738.700 | 37,19 | 35,52 | 36,11 | 00:00:00 | | 2002-09-16 | 37,41 | 588.600 | 37,53 | 36,70 | 36,70 | 00:00:00 | | 2002-09-17 | 36,65 | 1.124.300 | 37,78 | 36,65 | 37,55 | 00:00:00 | | 2002-09-18 | 37,00 | 873.400 | 37,33 | 36,25 | 36,65 | 00:00:00 | | 2002-09-19 | 36,25 | 785.900 | 37,00 | 36,20 | 36,50 | 00:00:00 | | 2002-09-20 | 36,30 | 701.500 | 36,71 | 35,84 | 36,25 | 00:00:00 | | 2002-09-23 | 33,41 | 2.355.400 | 35,76 | 33,06 | 35,75 | 00:00:00 | | 2002-09-24 | 30,70 | 4.442.400 | 33,41 | 30,07 | 33,41 | 00:00:00 | | 2002-09-25 | 31,00 | 2.103.700 | 31,45 | 30,25 | 31,45 | 00:00:00 | | 2002-09-26 | 32,10 | 1.409.100 | 32,35 | 31,00 | 31,25 | 00:00:00 | | 2002-09-27 | 31,26 | 1.462.000 | 32,55 | 31,16 | 32,04 | 00:00:00 | | 2002-09-30 | 30,70 | 1.061.700 | 30,81 | 29,80 | 30,40 | 00:00:00 | | 2002-10-01 | 30,19 | 2.962.100 | 30,70 | 27,89 | 30,70 | 00:00:00 | | 2002-10-02 | 29,72 | 1.537.000 | 30,58 | 29,61 | 29,95 | 00:00:00 | | 2002-10-03 | 29,19 | 1.828.000 | 30,18 | 29,00 | 29,50 | 00:00:00 | | 2002-10-04 | 28,44 | 2.812.700 | 29,30 | 27,55 | 29,25 | 00:00:00 | | 2002-10-07 | 27,07 | 1.810.900 | 28,45 | 26,83 | 28,45 | 00:00:00 | | 2002-10-08 | 27,10 | 3.255.900 | 27,59 | 26,18 | 27,25 | 00:00:00 | | 2002-10-09 | 27,54 | 2.824.700 | 28,17 | 26,50 | 26,90 | 00:00:00 | | 2002-10-10 | 28,76 | 2.055.800 | 28,81 | 26,75 | 26,75 | 00:00:00 | | 2002-10-11 | 31,21 | 1.763.200 | 32,12 | 28,98 | 28,98 | 00:00:00 | | 2002-10-14 | 30,13 | 887.000 | 31,37 | 30,02 | 30,90 | 00:00:00 | | 2002-10-15 | 32,35 | 1.645.800 | 32,35 | 31,00 | 31,00 | 00:00:00 | | 2002-10-16 | 31,70 | 1.155.700 | 32,43 | 31,34 | 32,25 | 00:00:00 | | 2002-10-17 | 33,65 | 1.495.900 | 33,90 | 32,40 | 32,50 | 00:00:00 | | 2002-10-18 | 33,10 | 1.055.900 | 33,40 | 32,75 | 33,20 | 00:00:00 | | 2002-10-21 | 34,00 | 931.800 | 34,15 | 32,75 | 33,00 | 00:00:00 | | 2002-10-22 | 32,95 | 737.300 | 34,01 | 32,71 | 34,00 | 00:00:00 | | 2002-10-23 | 33,47 | 778.900 | 33,51 | 32,90 | 33,09 | 00:00:00 | | 2002-10-24 | 33,45 | 721.500 | 33,95 | 33,43 | 33,46 | 00:00:00 | | 2002-10-25 | 33,77 | 680.900 | 34,03 | 32,95 | 33,05 | 00:00:00 | | 2002-10-28 | 33,08 | 947.500 | 34,34 | 33,07 | 34,08 | 00:00:00 | | 2002-10-29 | 33,45 | 936.000 | 33,69 | 32,20 | 33,08 | 00:00:00 | | 2002-10-30 | 33,01 | 808.600 | 33,36 | 32,41 | 33,26 | 00:00:00 | | 2002-10-31 | 34,64 | 1.626.900 | 34,90 | 33,80 | 34,65 | 00:00:00 | | 2002-11-01 | 34,57 | 1.145.400 | 34,80 | 33,99 | 34,48 | 00:00:00 | | 2002-11-04 | 34,39 | 814.500 | 34,96 | 34,30 | 34,70 | 00:00:00 | | 2002-11-05 | 34,25 | 1.121.900 | 34,59 | 34,05 | 34,30 | 00:00:00 | | 2002-11-06 | 34,70 | 1.254.200 | 34,70 | 34,23 | 34,25 | 00:00:00 | | 2002-11-07 | 34,30 | 887.900 | 34,80 | 34,30 | 34,70 | 00:00:00 | | 2002-11-08 | 34,37 | 1.026.200 | 34,99 | 34,19 | 34,30 | 00:00:00 | | 2002-11-11 | 33,69 | 620.600 | 34,33 | 33,69 | 34,26 | 00:00:00 | | 2002-11-12 | 34,87 | 982.600 | 35,19 | 33,91 | 33,94 | 00:00:00 | | 2002-11-13 | 34,15 | 1.179.800 | 34,87 | 33,78 | 34,87 | 00:00:00 | | 2002-11-14 | 34,65 | 941.400 | 34,80 | 34,22 | 34,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
