Mercados españoles cerrados

JAKKS Pacific, Inc. (JAKK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,08-0,65 (-3,29%)
Al cierre: 04:00PM EDT
19,08 0,00 (0,00%)
Después del cierre: 05:32PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202419,8520,5618,9919,0819,08160.200
25 abr 202419,1520,2018,4219,7319,73419.300
24 abr 202422,8423,7622,8023,4623,46122.600
23 abr 202422,6322,7922,1822,7822,7895.400
22 abr 202422,3522,6022,0822,4322,4378.200
19 abr 202422,0922,7722,0822,4722,4781.900
18 abr 202422,3222,8522,2622,3122,3156.000
17 abr 202422,4722,8221,9622,1522,1584.100
16 abr 202422,7922,7922,1522,4222,4274.700
15 abr 202422,8523,0522,4222,8522,85145.600
12 abr 202422,4222,9422,0622,9022,9097.700
11 abr 202422,5823,2522,2222,7222,7270.400
10 abr 202422,2123,3322,2122,5822,5890.600
09 abr 202422,3523,3222,2222,9622,96121.800
08 abr 202422,2022,6321,9822,4722,47102.800
05 abr 202422,5523,2221,7921,9521,95159.300
04 abr 202423,3723,6222,7022,8422,84106.200
03 abr 202422,9223,3922,6722,9722,9789.100
02 abr 202423,0023,2222,6822,9222,92144.100
01 abr 202424,4424,4523,2623,4923,49179.000
28 mar 202424,5025,5224,4624,7024,70165.000
27 mar 202422,8323,6222,5423,6223,62134.100
26 mar 202422,9923,0822,2122,4922,49146.800
25 mar 202423,3323,6722,9123,1023,10198.900
22 mar 202423,9223,9823,2723,3223,3282.900
21 mar 202424,3624,4323,5824,0924,09108.200
20 mar 202423,2724,3723,2724,1424,1457.300
19 mar 202423,0423,6122,7123,5723,5796.700
18 mar 202424,2024,2323,3023,3123,3191.900
15 mar 202423,6224,3523,6024,2924,29128.400
14 mar 202425,1325,1323,8023,8223,82128.700
13 mar 202425,6326,2525,0525,1325,13135.700
12 mar 202424,2626,5024,0125,9925,99233.300
11 mar 202422,4923,9022,2323,5823,58145.800
08 mar 202423,0423,2422,0922,3522,35237.400
07 mar 202424,0724,3323,2123,4623,46107.100
06 mar 202424,5424,8023,6024,0524,05110.800
05 mar 202423,2824,3423,2224,2924,29272.300
04 mar 202425,5026,4923,5123,5323,53357.300
01 mar 202427,0027,8323,5625,6325,63693.000
29 feb 202435,7436,3034,9035,1135,11119.000
28 feb 202435,6535,8035,2635,2735,2780.600
27 feb 202436,0036,3535,6335,8035,8079.500
26 feb 202434,9035,8534,7635,6535,6592.800
23 feb 202434,0234,8633,8034,8034,8047.000
22 feb 202433,8334,0833,5233,9933,9956.800
21 feb 202433,5833,9233,2133,6033,6035.300
20 feb 202433,8334,2133,3833,5833,5851.200
16 feb 202434,6534,6933,9034,3434,3464.700
15 feb 202434,9935,3534,6535,0435,0474.800
14 feb 202433,5834,6733,3934,5534,5549.900
13 feb 202433,9433,9432,4433,0033,0084.400
12 feb 202433,1534,8633,1034,7034,7087.400
09 feb 202433,0033,6432,8033,1733,1764.700
08 feb 202431,6333,2131,6332,8332,8355.000
07 feb 202431,2531,8630,6731,7031,7069.600
06 feb 202431,1331,8030,9431,2031,2056.900
05 feb 202431,4831,4830,5731,1331,1371.200
02 feb 202431,2032,0331,2031,6531,6561.100
01 feb 202431,2832,1331,2031,8531,8556.900
31 ene 202432,0332,3731,1431,3631,3681.000
30 ene 202431,9632,5631,5532,1332,1384.100
29 ene 202431,4932,2031,2932,1232,1276.400
26 ene 202432,1732,5431,5531,6431,6458.000
25 ene 202431,0932,1831,0232,1532,1583.900
24 ene 202431,7031,7030,6631,0031,0081.900
23 ene 202431,3731,6130,9831,2131,2161.500
22 ene 202430,9331,5030,2031,1931,19108.400
19 ene 202431,4031,4030,1130,9430,94105.400
18 ene 202431,8931,9830,9131,4031,40116.100
17 ene 202431,5332,1931,2931,8931,89102.300
16 ene 202432,9332,9330,7031,9431,94238.100
12 ene 202435,1435,8733,3333,3833,38183.300
11 ene 202436,1536,2834,7535,1235,12157.800
10 ene 202435,0735,8234,9535,8235,82120.400
09 ene 202436,0136,3534,6735,2335,23134.900
08 ene 202435,0536,6334,6836,0136,01208.300
05 ene 202434,5635,5534,3435,0235,02190.500
04 ene 202434,9735,4334,4934,9534,9593.500
03 ene 202435,7535,9034,5234,6734,67129.200
02 ene 202434,9336,4633,7735,3735,37222.300
29 dic 202336,5036,8435,4335,5535,55103.600
28 dic 202335,5736,3735,2536,2936,2992.700
27 dic 202335,4635,9235,0435,3835,38101.000
26 dic 202334,4835,3034,4835,0835,08122.700
22 dic 202335,0935,2034,2734,4834,48107.600
21 dic 202335,2335,5634,1234,8634,86207.600
20 dic 202336,0036,7334,6134,6534,65265.700
19 dic 202335,5836,4535,5336,4536,45257.000
18 dic 202334,7335,8734,0535,3735,37180.900
15 dic 202334,2735,1533,2534,8734,87339.800
14 dic 202334,4134,8733,5133,8933,89237.000
13 dic 202331,5233,9831,5233,6233,62203.700
12 dic 202331,5931,7530,5031,5031,50152.800
11 dic 202332,5032,9631,4031,7531,75320.100
08 dic 202330,3533,1430,3532,9632,96448.000
07 dic 202330,4230,4929,9630,2530,2573.300
06 dic 202330,0031,1529,8629,9429,94108.400
05 dic 202330,6530,7129,5129,6629,66208.700
04 dic 202330,1731,5030,1730,6430,64229.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...