(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 26,69 | 26,75 | 25,31 | 25,94 | 404.800 | | 2000-10-18 | 00:00:00 | 25,94 | 26,88 | 25,06 | 26,75 | 535.100 | | 2000-10-19 | 00:00:00 | 27,00 | 27,94 | 27,00 | 27,25 | 529.600 | | 2000-10-20 | 00:00:00 | 27,31 | 27,38 | 27,06 | 27,12 | 151.900 | | 2000-10-23 | 00:00:00 | 27,00 | 27,25 | 26,75 | 27,25 | 255.600 | | 2000-10-24 | 00:00:00 | 27,25 | 27,69 | 27,25 | 27,56 | 394.100 | | 2000-10-25 | 00:00:00 | 27,44 | 27,44 | 25,12 | 25,12 | 1.409.900 | | 2000-10-26 | 00:00:00 | 25,00 | 25,25 | 23,31 | 24,69 | 1.866.500 | | 2000-10-27 | 00:00:00 | 24,75 | 26,56 | 24,75 | 26,12 | 416.700 | | 2000-10-30 | 00:00:00 | 26,12 | 27,56 | 26,12 | 27,00 | 388.100 | | 2000-10-31 | 00:00:00 | 27,38 | 28,00 | 27,06 | 27,81 | 532.900 | | 2000-11-01 | 00:00:00 | 27,81 | 28,06 | 27,38 | 27,75 | 453.200 | | 2000-11-02 | 00:00:00 | 27,75 | 30,81 | 27,75 | 30,31 | 1.085.200 | | 2000-11-03 | 00:00:00 | 30,31 | 30,31 | 29,56 | 30,00 | 1.473.700 | | 2000-11-06 | 00:00:00 | 30,12 | 30,38 | 29,81 | 30,12 | 636.000 | | 2000-11-07 | 00:00:00 | 30,19 | 30,19 | 29,62 | 29,81 | 301.800 | | 2000-11-08 | 00:00:00 | 29,44 | 30,44 | 29,44 | 30,38 | 646.500 | | 2000-11-09 | 00:00:00 | 30,44 | 30,44 | 28,94 | 29,62 | 331.100 | | 2000-11-10 | 00:00:00 | 29,12 | 29,62 | 28,38 | 29,38 | 439.100 | | 2000-11-13 | 00:00:00 | 29,12 | 29,38 | 29,00 | 29,19 | 388.300 | | 2000-11-14 | 00:00:00 | 29,25 | 29,94 | 29,25 | 29,94 | 620.800 | | 2000-11-15 | 00:00:00 | 30,00 | 30,44 | 29,88 | 29,94 | 347.000 | | 2000-11-16 | 00:00:00 | 30,00 | 31,25 | 30,00 | 30,81 | 449.500 | | 2000-11-17 | 00:00:00 | 30,94 | 31,38 | 30,69 | 31,12 | 423.800 | | 2000-11-20 | 00:00:00 | 31,31 | 31,62 | 30,88 | 31,00 | 398.100 | | 2000-11-21 | 00:00:00 | 31,06 | 31,19 | 29,97 | 30,38 | 459.200 | | 2000-11-22 | 00:00:00 | 30,31 | 30,81 | 29,81 | 30,81 | 598.200 | | 2000-11-24 | 00:00:00 | 30,81 | 31,00 | 30,38 | 31,00 | 145.200 | | 2000-11-27 | 00:00:00 | 30,75 | 31,94 | 30,75 | 31,75 | 481.800 | | 2000-11-28 | 00:00:00 | 31,75 | 32,62 | 31,38 | 32,62 | 670.700 | | 2000-11-29 | 00:00:00 | 32,75 | 34,19 | 31,75 | 32,62 | 3.831.700 | | 2000-11-30 | 00:00:00 | 32,56 | 32,69 | 31,81 | 32,69 | 1.099.500 | | 2000-12-01 | 00:00:00 | 33,00 | 35,00 | 32,94 | 35,00 | 2.041.300 | | 2000-12-04 | 00:00:00 | 34,75 | 34,75 | 32,94 | 33,00 | 1.232.400 | | 2000-12-05 | 00:00:00 | 33,00 | 34,38 | 32,75 | 34,00 | 1.923.000 | | 2000-12-06 | 00:00:00 | 34,00 | 34,44 | 33,81 | 34,31 | 632.100 | | 2000-12-07 | 00:00:00 | 34,44 | 34,62 | 33,62 | 34,31 | 787.700 | | 2000-12-08 | 00:00:00 | 34,50 | 35,00 | 33,94 | 35,00 | 978.600 | | 2000-12-11 | 00:00:00 | 34,00 | 34,06 | 33,00 | 33,12 | 841.400 | | 2000-12-12 | 00:00:00 | 33,00 | 33,88 | 33,00 | 33,38 | 459.100 | | 2000-12-13 | 00:00:00 | 33,56 | 33,69 | 32,62 | 32,88 | 724.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
