(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 36,30 | 36,43 | 35,70 | 35,96 | 712.500 | | 2003-01-15 | 00:00:00 | 36,10 | 36,20 | 35,01 | 35,19 | 780.300 | | 2003-01-16 | 00:00:00 | 35,10 | 35,53 | 34,40 | 35,08 | 1.392.900 | | 2003-01-17 | 00:00:00 | 35,08 | 35,08 | 34,15 | 34,30 | 748.800 | | 2003-01-21 | 00:00:00 | 34,30 | 34,60 | 33,17 | 33,17 | 1.057.100 | | 2003-01-22 | 00:00:00 | 33,18 | 33,68 | 33,12 | 33,31 | 1.186.000 | | 2003-01-23 | 00:00:00 | 33,68 | 33,91 | 33,31 | 33,91 | 627.300 | | 2003-01-24 | 00:00:00 | 33,91 | 33,91 | 33,00 | 33,33 | 711.300 | | 2003-01-27 | 00:00:00 | 33,00 | 33,25 | 32,74 | 32,86 | 908.800 | | 2003-01-28 | 00:00:00 | 33,00 | 33,20 | 32,86 | 32,89 | 1.087.200 | | 2003-01-29 | 00:00:00 | 32,83 | 33,67 | 32,62 | 33,64 | 1.171.200 | | 2003-01-30 | 00:00:00 | 33,59 | 33,81 | 32,61 | 32,74 | 692.300 | | 2003-01-31 | 00:00:00 | 32,49 | 32,90 | 32,12 | 32,68 | 1.531.600 | | 2003-02-03 | 00:00:00 | 32,78 | 32,95 | 31,90 | 32,07 | 1.152.500 | | 2003-02-04 | 00:00:00 | 29,80 | 30,04 | 27,52 | 29,50 | 7.330.200 | | 2003-02-05 | 00:00:00 | 29,75 | 30,19 | 29,12 | 29,30 | 3.358.500 | | 2003-02-06 | 00:00:00 | 29,75 | 29,95 | 29,31 | 29,42 | 1.590.700 | | 2003-02-07 | 00:00:00 | 29,50 | 29,57 | 29,01 | 29,20 | 862.200 | | 2003-02-10 | 00:00:00 | 28,95 | 29,30 | 28,62 | 29,08 | 1.192.000 | | 2003-02-11 | 00:00:00 | 29,33 | 29,38 | 28,49 | 28,51 | 1.124.600 | | 2003-02-12 | 00:00:00 | 28,66 | 28,93 | 28,24 | 28,43 | 565.000 | | 2003-02-13 | 00:00:00 | 28,41 | 28,47 | 27,52 | 28,00 | 1.408.500 | | 2003-02-14 | 00:00:00 | 28,00 | 28,25 | 27,14 | 27,55 | 1.773.500 | | 2003-02-18 | 00:00:00 | 27,75 | 28,45 | 27,75 | 28,44 | 1.456.500 | | 2003-02-19 | 00:00:00 | 28,54 | 28,54 | 27,99 | 28,10 | 656.600 | | 2003-02-20 | 00:00:00 | 28,11 | 28,21 | 27,95 | 28,04 | 514.200 | | 2003-02-21 | 00:00:00 | 28,05 | 28,57 | 27,90 | 28,28 | 524.700 | | 2003-02-24 | 00:00:00 | 28,10 | 28,13 | 27,38 | 27,45 | 765.700 | | 2003-02-25 | 00:00:00 | 27,20 | 28,05 | 26,99 | 27,92 | 813.100 | | 2003-02-26 | 00:00:00 | 27,92 | 27,98 | 27,41 | 27,51 | 547.200 | | 2003-02-27 | 00:00:00 | 27,51 | 27,90 | 27,40 | 27,70 | 727.600 | | 2003-02-28 | 00:00:00 | 27,94 | 28,39 | 27,75 | 28,36 | 864.000 | | 2003-03-03 | 00:00:00 | 28,48 | 28,52 | 28,11 | 28,23 | 683.100 | | 2003-03-04 | 00:00:00 | 28,20 | 28,36 | 27,75 | 27,78 | 813.600 | | 2003-03-05 | 00:00:00 | 27,75 | 27,80 | 27,10 | 27,32 | 832.800 | | 2003-03-06 | 00:00:00 | 27,00 | 27,24 | 26,73 | 26,95 | 841.800 | | 2003-03-07 | 00:00:00 | 26,95 | 27,99 | 25,61 | 27,77 | 656.700 | | 2003-03-10 | 00:00:00 | 27,77 | 27,85 | 26,52 | 26,91 | 762.000 | | 2003-03-11 | 00:00:00 | 26,91 | 27,70 | 26,90 | 27,11 | 844.400 | | 2003-03-12 | 00:00:00 | 27,11 | 27,15 | 26,57 | 27,08 | 803.200 | | 2003-03-13 | 00:00:00 | 27,50 | 28,08 | 27,23 | 28,07 | 747.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
