(Login BolsaPT & Canal Forex) |
|
 Jones Group - [Ticker: JNY] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para JNY de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 31,25 | 31,50 | 31,02 | 31,26 | 396.300 | | 2001-12-04 | 00:00:00 | 31,26 | 32,18 | 31,26 | 32,16 | 438.900 | | 2001-12-05 | 00:00:00 | 32,07 | 33,75 | 32,02 | 33,40 | 799.300 | | 2001-12-06 | 00:00:00 | 33,15 | 34,19 | 32,94 | 34,19 | 998.700 | | 2001-12-07 | 00:00:00 | 33,60 | 33,60 | 32,70 | 33,29 | 705.900 | | 2001-12-10 | 00:00:00 | 33,05 | 33,10 | 32,33 | 32,90 | 1.025.700 | | 2001-12-11 | 00:00:00 | 33,95 | 34,40 | 33,36 | 33,50 | 2.744.900 | | 2001-12-12 | 00:00:00 | 33,49 | 33,62 | 32,56 | 32,71 | 1.126.000 | | 2001-12-13 | 00:00:00 | 32,71 | 32,94 | 31,25 | 31,50 | 1.564.700 | | 2001-12-14 | 00:00:00 | 31,50 | 33,00 | 30,12 | 33,00 | 16.033.000 | | 2001-12-17 | 00:00:00 | 32,00 | 32,35 | 31,52 | 32,17 | 1.874.800 | | 2001-12-18 | 00:00:00 | 32,17 | 32,43 | 31,85 | 32,43 | 956.100 | | 2001-12-19 | 00:00:00 | 31,82 | 32,82 | 31,81 | 32,44 | 579.300 | | 2001-12-20 | 00:00:00 | 32,44 | 32,80 | 31,40 | 31,61 | 1.347.400 | | 2001-12-21 | 00:00:00 | 31,69 | 32,95 | 31,56 | 32,74 | 1.332.700 | | 2001-12-24 | 00:00:00 | 32,30 | 32,87 | 32,26 | 32,76 | 262.100 | | 2001-12-26 | 00:00:00 | 32,98 | 33,24 | 32,30 | 32,96 | 774.100 | | 2001-12-27 | 00:00:00 | 32,71 | 33,09 | 32,58 | 32,60 | 395.100 | | 2001-12-28 | 00:00:00 | 32,48 | 33,27 | 32,34 | 32,95 | 438.500 | | 2001-12-31 | 00:00:00 | 33,25 | 34,00 | 32,90 | 33,17 | 636.600 | | 2002-01-02 | 00:00:00 | 32,85 | 33,13 | 32,30 | 33,11 | 854.400 | | 2002-01-03 | 00:00:00 | 33,08 | 33,49 | 32,76 | 33,22 | 712.800 | | 2002-01-04 | 00:00:00 | 33,56 | 34,64 | 33,41 | 34,39 | 909.300 | | 2002-01-07 | 00:00:00 | 34,50 | 34,50 | 33,45 | 33,81 | 731.400 | | 2002-01-08 | 00:00:00 | 33,96 | 34,32 | 33,64 | 34,25 | 520.200 | | 2002-01-09 | 00:00:00 | 34,45 | 34,49 | 33,40 | 33,62 | 670.900 | | 2002-01-10 | 00:00:00 | 33,25 | 33,50 | 32,86 | 33,00 | 1.022.400 | | 2002-01-11 | 00:00:00 | 34,25 | 34,45 | 32,99 | 33,10 | 942.900 | | 2002-01-14 | 00:00:00 | 32,91 | 33,08 | 32,71 | 32,82 | 815.000 | | 2002-01-15 | 00:00:00 | 32,83 | 33,45 | 32,46 | 32,77 | 654.300 | | 2002-01-16 | 00:00:00 | 32,77 | 32,77 | 32,18 | 32,20 | 441.700 | | 2002-01-17 | 00:00:00 | 32,35 | 32,83 | 32,10 | 32,62 | 606.000 | | 2002-01-18 | 00:00:00 | 32,62 | 33,12 | 32,38 | 32,51 | 542.600 | | 2002-01-22 | 00:00:00 | 32,55 | 32,79 | 32,19 | 32,44 | 654.600 | | 2002-01-23 | 00:00:00 | 32,48 | 33,11 | 32,35 | 32,35 | 359.500 | | 2002-01-24 | 00:00:00 | 32,60 | 33,14 | 32,55 | 32,86 | 521.900 | | 2002-01-25 | 00:00:00 | 32,87 | 33,54 | 32,81 | 32,98 | 732.100 | | 2002-01-28 | 00:00:00 | 33,15 | 33,72 | 33,00 | 33,39 | 518.700 | | 2002-01-29 | 00:00:00 | 33,39 | 33,60 | 32,60 | 32,68 | 575.400 | | 2002-01-30 | 00:00:00 | 32,60 | 32,61 | 31,66 | 32,57 | 892.100 | | 2002-01-31 | 00:00:00 | 32,56 | 33,37 | 32,40 | 33,17 | 571.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
