Mercados españoles cerrados en 1 hr 52 mins

Jacobs Solutions Inc. (J)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
140,19+0,40 (+0,29%)
A partir del 09:36AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024138,71140,19139,57140,19140,198092
09 may 2024138,71140,62137,99139,79139,791.086.200
08 may 2024139,00140,80137,36138,51138,511.291.400
07 may 2024148,01149,02140,15141,64141,641.386.700
06 may 2024149,41151,00148,50149,08149,081.085.800
03 may 2024145,88148,33144,85148,10148,10668.500
02 may 2024143,61145,00141,94144,93144,93423.600
01 may 2024143,86144,99143,04143,19143,19496.400
30 abr 2024145,31145,82143,40143,53143,53458.900
29 abr 2024144,89145,95144,89145,85145,85502.700
26 abr 2024143,94145,61143,94144,91144,91391.200
25 abr 2024143,30144,19141,99144,18144,18282.500
24 abr 2024144,18144,97143,16143,98143,98350.100
23 abr 2024144,61145,38144,40144,63144,63345.300
22 abr 2024144,86145,20143,67144,11144,11324.200
19 abr 2024144,17144,89143,15143,83143,83382.800
18 abr 2024143,50144,78142,95143,50143,50311.800
17 abr 2024145,91145,91141,57142,97142,97552.700
16 abr 2024144,00145,22143,48144,98144,98589.300
15 abr 2024146,34146,34143,68143,98143,98525.000
12 abr 2024144,90145,92143,84144,65144,65477.400
11 abr 2024144,34146,73142,62145,89145,89604.700
10 abr 2024144,72145,61144,30144,34144,34291.900
09 abr 2024146,93147,26145,16146,72146,72433.900
08 abr 2024148,33149,11145,99146,12146,12604.000
05 abr 2024149,24149,83147,81147,92147,92540.100
04 abr 2024151,23152,00148,62149,14149,14587.700
03 abr 2024149,78150,94149,51149,87149,87771.600
02 abr 2024151,46151,51149,30149,71149,71718.100
01 abr 2024153,20153,20150,73151,23151,23413.600
28 mar 2024152,99154,50152,72153,73153,73496.700
27 mar 2024151,42153,01151,34152,93152,93600.400
26 mar 2024150,77151,57150,18150,38150,38462.600
25 mar 2024150,17150,27149,04150,08150,08593.800
22 mar 2024151,58151,58149,61150,03150,03425.500
21 mar 2024151,28152,50150,77151,42151,42401.800
20 mar 2024149,73151,28149,27150,61150,61506.100
19 mar 2024148,00149,83147,53149,77149,77398.400
18 mar 2024148,97149,37147,65147,92147,92416.100
15 mar 2024148,57150,58148,29148,97148,971.341.300
14 mar 2024149,57149,95147,81149,33149,33543.100
13 mar 2024149,36151,72149,36150,64150,64472.400
12 mar 2024148,13149,43147,22149,18149,18385.500
11 mar 2024146,93147,91145,95147,85147,85453.000
08 mar 2024149,00149,50146,62146,93146,93394.800
07 mar 2024147,51148,81147,19148,73148,73502.800
06 mar 2024147,60147,73145,84146,92146,92410.100
05 mar 2024146,53148,14146,35147,12147,12496.800
04 mar 2024146,62147,92145,52147,14147,14535.100
01 mar 2024146,65147,00145,70146,62146,62477.200
29 feb 2024147,35147,94145,98146,65146,65927.200
28 feb 2024147,44148,32146,93147,13147,13460.200
27 feb 2024147,03147,75145,92147,29147,29418.900
26 feb 2024147,08147,85146,12146,48146,48767.200
23 feb 2024146,12147,34145,82146,99146,99328.300
22 feb 2024145,19146,24143,91145,94145,94735.100
22 feb 20240.29 Dividendo
21 feb 2024145,23146,24143,69144,56144,27818.500
20 feb 2024146,26147,35144,96145,37145,08529.200
16 feb 2024147,30149,17146,43147,54147,24900.900
15 feb 2024144,79147,30144,79147,30147,00766.900
14 feb 2024144,13145,12143,72144,29144,001.101.700
13 feb 2024144,61145,28142,54143,06142,77723.900
12 feb 2024145,52145,77144,76145,52145,23566.700
09 feb 2024143,22145,54143,09145,52145,23758.400
08 feb 2024143,22143,88141,98143,17142,88697.600
07 feb 2024141,41143,81141,00143,58143,291.128.700
06 feb 2024140,05143,93138,39139,91139,631.249.500
05 feb 2024137,27137,93136,64137,00136,731.281.900
02 feb 2024136,37138,85135,87138,30138,021.070.500
01 feb 2024134,80137,26134,54136,95136,681.040.900
31 ene 2024138,37138,37134,01134,77134,50866.500
30 ene 2024137,87138,79137,48138,31138,03901.200
29 ene 2024137,38137,99136,30137,91137,63510.200
26 ene 2024136,25137,34136,22137,19136,91556.500
25 ene 2024135,17135,79134,35135,71135,44571.700
24 ene 2024134,80135,38133,88134,09133,82575.500
23 ene 2024134,29134,42133,42134,11133,84371.100
22 ene 2024132,81134,10132,47133,62133,35575.400
19 ene 2024132,27132,99130,49132,27132,00643.100
18 ene 2024130,83132,14130,37131,77131,51727.500
17 ene 2024130,61130,92129,83130,44130,18917.000
16 ene 2024132,78133,24131,44132,07131,811.032.000
12 ene 2024133,15134,63132,74133,83133,56932.300
11 ene 2024132,28132,81130,45132,35132,08969.600
10 ene 2024130,90132,48130,59131,95131,69943.300
09 ene 2024128,02131,11127,32131,07130,811.091.700
08 ene 2024126,37128,67125,88128,63128,37795.500
05 ene 2024126,79126,98125,90126,58126,33512.300
04 ene 2024127,02127,72126,38126,43126,18845.400
03 ene 2024127,53127,74126,43126,82126,57725.900
02 ene 2024129,04129,79127,62127,97127,71632.800
29 dic 2023130,00130,85129,30129,80129,54536.300
28 dic 2023129,91130,50129,47130,04129,78503.100
27 dic 2023128,45130,17128,21130,16129,90686.700
26 dic 2023127,73128,61127,45128,18127,921.318.800
22 dic 2023128,19128,99127,56128,07127,81313.300
21 dic 2023126,73127,76126,23127,54127,28397.600
20 dic 2023128,27129,29126,09126,14125,89663.600
19 dic 2023126,79129,05126,20128,74128,48865.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...