(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 29,55 | 32,12 | 29,55 | 32,00 | 1.301.000 | | 2002-07-25 | 00:00:00 | 32,00 | 32,30 | 31,00 | 31,59 | 1.259.600 | | 2002-07-26 | 00:00:00 | 31,59 | 32,25 | 31,20 | 32,00 | 1.040.100 | | 2002-07-29 | 00:00:00 | 32,50 | 34,27 | 32,16 | 34,26 | 1.091.000 | | 2002-07-30 | 00:00:00 | 34,27 | 35,00 | 33,87 | 34,51 | 1.027.300 | | 2002-07-31 | 00:00:00 | 35,25 | 35,25 | 33,35 | 34,03 | 1.548.200 | | 2002-08-01 | 00:00:00 | 33,90 | 33,90 | 32,75 | 33,47 | 1.103.200 | | 2002-08-02 | 00:00:00 | 33,46 | 33,47 | 32,02 | 32,31 | 775.700 | | 2002-08-05 | 00:00:00 | 32,25 | 32,62 | 31,65 | 31,68 | 800.500 | | 2002-08-06 | 00:00:00 | 32,10 | 33,35 | 32,06 | 32,99 | 693.900 | | 2002-08-07 | 00:00:00 | 33,24 | 33,25 | 32,10 | 33,00 | 845.600 | | 2002-08-08 | 00:00:00 | 33,10 | 33,47 | 32,85 | 33,25 | 1.315.500 | | 2002-08-09 | 00:00:00 | 33,25 | 33,92 | 32,99 | 33,75 | 717.500 | | 2002-08-12 | 00:00:00 | 33,70 | 33,95 | 33,30 | 33,75 | 1.175.400 | | 2002-08-13 | 00:00:00 | 33,77 | 35,12 | 33,77 | 34,41 | 1.486.200 | | 2002-08-14 | 00:00:00 | 34,28 | 35,50 | 34,20 | 35,47 | 1.131.000 | | 2002-08-15 | 00:00:00 | 35,55 | 37,48 | 35,55 | 37,26 | 1.167.000 | | 2002-08-16 | 00:00:00 | 37,27 | 37,76 | 36,59 | 37,42 | 902.500 | | 2002-08-19 | 00:00:00 | 37,09 | 37,93 | 36,64 | 37,77 | 771.900 | | 2002-08-20 | 00:00:00 | 37,57 | 37,90 | 37,30 | 37,72 | 461.100 | | 2002-08-21 | 00:00:00 | 37,72 | 38,20 | 37,47 | 37,94 | 546.200 | | 2002-08-22 | 00:00:00 | 37,75 | 38,25 | 37,75 | 38,00 | 999.500 | | 2002-08-23 | 00:00:00 | 38,01 | 38,15 | 37,34 | 37,39 | 952.900 | | 2002-08-26 | 00:00:00 | 37,40 | 37,40 | 36,69 | 37,02 | 1.105.000 | | 2002-08-27 | 00:00:00 | 37,03 | 37,27 | 36,45 | 36,70 | 631.900 | | 2002-08-28 | 00:00:00 | 35,75 | 37,00 | 35,75 | 36,48 | 872.900 | | 2002-08-29 | 00:00:00 | 36,25 | 36,73 | 35,77 | 36,44 | 776.500 | | 2002-08-30 | 00:00:00 | 36,45 | 36,64 | 36,02 | 36,09 | 795.500 | | 2002-09-03 | 00:00:00 | 35,84 | 36,15 | 35,45 | 36,05 | 1.177.200 | | 2002-09-04 | 00:00:00 | 36,04 | 36,35 | 35,68 | 36,17 | 852.200 | | 2002-09-05 | 00:00:00 | 35,67 | 36,08 | 35,55 | 35,85 | 797.500 | | 2002-09-06 | 00:00:00 | 36,04 | 36,43 | 35,92 | 36,24 | 509.300 | | 2002-09-09 | 00:00:00 | 36,00 | 36,99 | 35,85 | 36,68 | 479.600 | | 2002-09-10 | 00:00:00 | 36,70 | 37,16 | 36,46 | 37,10 | 545.700 | | 2002-09-11 | 00:00:00 | 37,30 | 37,40 | 36,82 | 36,86 | 485.400 | | 2002-09-12 | 00:00:00 | 36,61 | 36,65 | 36,03 | 36,14 | 751.900 | | 2002-09-13 | 00:00:00 | 36,11 | 37,19 | 35,52 | 36,81 | 738.700 | | 2002-09-16 | 00:00:00 | 36,70 | 37,53 | 36,70 | 37,41 | 588.600 | | 2002-09-17 | 00:00:00 | 37,55 | 37,78 | 36,65 | 36,65 | 1.124.300 | | 2002-09-18 | 00:00:00 | 36,65 | 37,33 | 36,25 | 37,00 | 873.400 | | 2002-09-19 | 00:00:00 | 36,50 | 37,00 | 36,20 | 36,25 | 785.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
