(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 | | 2002-11-14 | 00:00:00 | 34,50 | 34,80 | 34,22 | 34,65 | 941.400 | | 2002-11-15 | 00:00:00 | 34,60 | 35,39 | 34,60 | 35,34 | 872.400 | | 2002-11-18 | 00:00:00 | 35,39 | 35,40 | 34,93 | 35,16 | 773.000 | | 2002-11-19 | 00:00:00 | 35,00 | 35,00 | 34,05 | 34,31 | 745.500 | | 2002-11-20 | 00:00:00 | 34,21 | 35,75 | 34,21 | 35,56 | 830.300 | | 2002-11-21 | 00:00:00 | 36,06 | 36,80 | 35,90 | 36,80 | 1.688.100 | | 2002-11-22 | 00:00:00 | 36,80 | 37,13 | 36,55 | 36,79 | 1.040.000 | | 2002-11-25 | 00:00:00 | 36,80 | 37,22 | 36,80 | 37,02 | 1.050.000 | | 2002-11-26 | 00:00:00 | 36,85 | 36,85 | 36,20 | 36,59 | 863.400 | | 2002-11-27 | 00:00:00 | 36,59 | 37,45 | 36,56 | 37,14 | 1.042.100 | | 2002-11-29 | 00:00:00 | 37,00 | 37,22 | 36,75 | 36,80 | 347.400 | | 2002-12-02 | 00:00:00 | 37,30 | 37,65 | 36,70 | 37,04 | 1.167.600 | | 2002-12-03 | 00:00:00 | 36,75 | 36,99 | 36,64 | 36,96 | 673.400 | | 2002-12-04 | 00:00:00 | 36,60 | 37,41 | 36,60 | 37,11 | 825.700 | | 2002-12-05 | 00:00:00 | 37,11 | 37,13 | 35,89 | 36,03 | 729.400 | | 2002-12-06 | 00:00:00 | 35,85 | 37,04 | 35,47 | 36,96 | 793.500 | | 2002-12-09 | 00:00:00 | 36,97 | 36,97 | 36,46 | 36,77 | 1.147.400 | | 2002-12-10 | 00:00:00 | 36,84 | 36,89 | 36,08 | 36,54 | 1.288.800 | | 2002-12-11 | 00:00:00 | 36,30 | 36,70 | 36,25 | 36,35 | 1.202.000 | | 2002-12-12 | 00:00:00 | 36,26 | 36,92 | 36,10 | 36,87 | 1.020.500 | | 2002-12-13 | 00:00:00 | 36,45 | 36,45 | 35,72 | 35,99 | 1.100.200 | | 2002-12-16 | 00:00:00 | 36,00 | 36,85 | 35,67 | 36,76 | 891.100 | | 2002-12-17 | 00:00:00 | 36,40 | 36,94 | 36,02 | 36,20 | 1.120.300 | | 2002-12-18 | 00:00:00 | 35,90 | 36,07 | 35,44 | 35,73 | 1.217.000 | | 2002-12-19 | 00:00:00 | 35,73 | 36,59 | 34,92 | 34,92 | 1.283.400 | | 2002-12-20 | 00:00:00 | 34,95 | 36,40 | 34,95 | 36,03 | 1.419.200 | | 2002-12-23 | 00:00:00 | 36,04 | 36,04 | 34,67 | 34,99 | 1.138.700 | | 2002-12-24 | 00:00:00 | 34,50 | 34,56 | 33,82 | 34,01 | 811.500 | | 2002-12-26 | 00:00:00 | 34,02 | 34,83 | 34,00 | 34,29 | 866.300 | | 2002-12-27 | 00:00:00 | 34,19 | 34,49 | 33,97 | 33,99 | 491.900 | | 2002-12-30 | 00:00:00 | 34,00 | 34,63 | 33,88 | 34,51 | 1.062.900 | | 2002-12-31 | 00:00:00 | 34,51 | 35,85 | 34,51 | 35,44 | 1.121.900 | | 2003-01-02 | 00:00:00 | 35,78 | 37,00 | 35,71 | 36,73 | 1.363.100 | | 2003-01-03 | 00:00:00 | 36,73 | 36,73 | 36,05 | 36,25 | 655.800 | | 2003-01-06 | 00:00:00 | 36,19 | 36,76 | 36,13 | 36,70 | 942.100 | | 2003-01-07 | 00:00:00 | 36,65 | 37,10 | 36,34 | 36,80 | 856.300 | | 2003-01-08 | 00:00:00 | 36,80 | 37,44 | 36,58 | 36,60 | 672.500 | | 2003-01-09 | 00:00:00 | 36,60 | 37,17 | 36,57 | 36,98 | 1.461.100 | | 2003-01-10 | 00:00:00 | 36,52 | 36,88 | 36,21 | 36,52 | 1.006.100 | | 2003-01-13 | 00:00:00 | 36,58 | 36,88 | 36,09 | 36,20 | 881.200 | | 2003-01-14 | 00:00:00 | 36,30 | 36,43 | 35,70 | 35,96 | 712.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
