Mercados españoles cerrados en 28 mins
IBEX 35
10.991,10 -39,40 (-0,36%) Euro Stoxx 50
4.917,26 +1,32 (+0,03%) Dólar/Euro
1,0715 +0,0031 (+0,29%) Petróleo Brent
86,02 +0,77 (+0,90%) Oro
2.340,60 +27,40 (+1,18%) Bitcoin EUR
57.566,54 -40,56 (-0,07%)
J.B. Hunt Transport Services, Inc. (JBHT.VI)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:05AM CEST. Mercado abierto.
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 26 jun 2024 | 146,65 | 148,30 | 146,65 | 148,30 | 148,30 | - |
| 25 jun 2024 | 147,30 | 147,30 | 145,75 | 145,75 | 145,75 | - |
| 24 jun 2024 | 146,05 | 149,75 | 146,05 | 149,75 | 149,75 | - |
| 21 jun 2024 | 145,45 | 147,25 | 145,45 | 147,25 | 147,25 | - |
| 20 jun 2024 | 144,55 | 145,55 | 144,55 | 145,55 | 145,55 | - |
| 19 jun 2024 | 143,90 | 143,90 | 143,90 | 143,90 | 143,90 | - |
| 18 jun 2024 | 147,30 | 147,30 | 146,85 | 146,85 | 146,85 | - |
| 17 jun 2024 | 147,10 | 147,30 | 147,10 | 147,30 | 147,30 | - |
| 14 jun 2024 | 148,45 | 148,45 | 145,50 | 145,50 | 145,50 | - |
| 13 jun 2024 | 147,55 | 147,55 | 147,55 | 147,55 | 147,55 | - |
| 12 jun 2024 | 149,75 | 149,80 | 149,75 | 149,80 | 149,80 | - |
| 11 jun 2024 | 150,30 | 150,30 | 149,55 | 149,55 | 149,55 | - |
| 10 jun 2024 | 148,70 | 149,25 | 148,70 | 149,25 | 149,25 | - |
| 07 jun 2024 | 146,30 | 149,15 | 146,30 | 149,15 | 149,15 | - |
| 06 jun 2024 | 146,45 | 146,45 | 145,85 | 145,85 | 145,85 | - |
| 05 jun 2024 | 145,95 | 146,45 | 145,95 | 146,45 | 146,45 | - |
| 04 jun 2024 | 146,95 | 146,95 | 146,90 | 146,90 | 146,90 | - |
| 03 jun 2024 | 148,65 | 148,65 | 145,80 | 145,80 | 145,80 | - |
| 31 may 2024 | 146,50 | 146,50 | 146,50 | 146,50 | 146,50 | - |
| 30 may 2024 | 142,35 | 144,10 | 142,35 | 144,10 | 144,10 | - |
| 29 may 2024 | 145,20 | 145,20 | 144,95 | 144,95 | 144,95 | - |
| 28 may 2024 | 145,20 | 146,05 | 144,45 | 144,45 | 144,45 | 1 |
| 27 may 2024 | 145,35 | 145,50 | 145,35 | 145,50 | 145,50 | - |
| 24 may 2024 | 146,00 | 146,00 | 146,00 | 146,00 | 146,00 | - |
| 23 may 2024 | 147,15 | 147,15 | 145,25 | 145,25 | 145,25 | - |
| 22 may 2024 | 146,05 | 146,05 | 146,05 | 146,05 | 146,05 | - |
| 21 may 2024 | 151,10 | 151,10 | 146,95 | 146,95 | 146,95 | - |
| 20 may 2024 | 151,65 | 151,65 | 151,65 | 151,65 | 151,65 | - |
| 17 may 2024 | 156,25 | 156,25 | 153,70 | 153,70 | 153,70 | - |
| 16 may 2024 | 154,35 | 156,75 | 154,35 | 156,75 | 156,75 | - |
| 15 may 2024 | 155,35 | 155,35 | 155,35 | 155,35 | 155,35 | - |
| 14 may 2024 | 157,05 | 157,05 | 156,35 | 156,35 | 156,35 | - |
| 13 may 2024 | 158,80 | 158,80 | 158,80 | 158,80 | 158,80 | - |
| 10 may 2024 | 158,25 | 158,25 | 158,05 | 158,05 | 158,05 | - |
| 09 may 2024 | 156,90 | 156,90 | 156,90 | 156,90 | 156,90 | - |
| 09 may 2024 | 0.43 Dividendo | |||||
| 08 may 2024 | 156,10 | 156,10 | 156,10 | 156,10 | 155,67 | - |
| 07 may 2024 | 154,60 | 156,45 | 154,60 | 156,45 | 156,02 | - |
| 06 may 2024 | 154,00 | 154,05 | 154,00 | 154,05 | 153,63 | - |
| 03 may 2024 | 153,75 | 153,75 | 153,75 | 153,75 | 153,33 | - |
| 02 may 2024 | 152,60 | 152,85 | 152,60 | 152,85 | 152,43 | - |
| 30 abr 2024 | 152,40 | 152,40 | 152,40 | 152,40 | 151,98 | - |
| 29 abr 2024 | 151,70 | 151,70 | 150,85 | 150,85 | 150,43 | - |
| 26 abr 2024 | 154,20 | 154,20 | 150,55 | 150,55 | 150,14 | 56 |
| 25 abr 2024 | 153,25 | 153,25 | 152,75 | 152,75 | 152,33 | - |
| 24 abr 2024 | 157,95 | 157,95 | 153,40 | 153,40 | 152,98 | - |
| 23 abr 2024 | 157,30 | 157,30 | 156,50 | 156,50 | 156,07 | - |
| 22 abr 2024 | 158,70 | 158,70 | 157,30 | 157,30 | 156,87 | - |
| 19 abr 2024 | 158,25 | 158,25 | 158,25 | 158,25 | 157,81 | - |
| 18 abr 2024 | 158,35 | 158,35 | 158,25 | 158,25 | 157,81 | - |
| 17 abr 2024 | 157,10 | 157,10 | 157,10 | 157,10 | 156,67 | - |
| 16 abr 2024 | 174,15 | 174,15 | 173,90 | 173,90 | 173,42 | - |
| 15 abr 2024 | 175,05 | 175,65 | 175,05 | 175,65 | 175,17 | - |
| 12 abr 2024 | 174,40 | 174,40 | 174,40 | 174,40 | 173,92 | - |
| 11 abr 2024 | 176,05 | 176,05 | 176,05 | 176,05 | 175,57 | - |
| 10 abr 2024 | 179,50 | 179,50 | 176,55 | 176,55 | 176,06 | - |
| 09 abr 2024 | 179,80 | 179,80 | 178,80 | 178,80 | 178,31 | - |
| 08 abr 2024 | 180,05 | 181,15 | 180,05 | 181,15 | 180,65 | - |
| 05 abr 2024 | 180,50 | 180,50 | 180,50 | 180,50 | 180,00 | - |
| 04 abr 2024 | 182,85 | 182,85 | 182,85 | 182,85 | 182,35 | - |
| 03 abr 2024 | 180,60 | 182,30 | 180,60 | 182,30 | 181,80 | - |
| 02 abr 2024 | 180,80 | 180,80 | 180,80 | 180,80 | 180,30 | - |
| 28 mar 2024 | 184,15 | 184,15 | 184,15 | 184,15 | 183,64 | - |
| 27 mar 2024 | 180,90 | 180,90 | 180,90 | 180,90 | 180,40 | - |
| 26 mar 2024 | 177,45 | 177,65 | 177,45 | 177,65 | 177,16 | - |
| 25 mar 2024 | 187,60 | 187,60 | 177,20 | 177,20 | 176,71 | - |
| 22 mar 2024 | 183,20 | 183,20 | 183,20 | 183,20 | 182,70 | - |
| 21 mar 2024 | 183,30 | 183,30 | 183,30 | 183,30 | 182,80 | - |
| 20 mar 2024 | 175,50 | 176,35 | 175,50 | 176,35 | 175,86 | - |
| 19 mar 2024 | 175,75 | 178,20 | 175,75 | 178,20 | 177,71 | - |
| 18 mar 2024 | 178,55 | 178,55 | 178,00 | 178,00 | 177,51 | - |
| 15 mar 2024 | 178,85 | 178,85 | 178,85 | 178,85 | 178,36 | - |
| 14 mar 2024 | 187,00 | 187,00 | 181,20 | 181,20 | 180,70 | - |
| 13 mar 2024 | 184,40 | 184,40 | 184,40 | 184,40 | 183,89 | - |
| 12 mar 2024 | 184,30 | 184,65 | 184,30 | 184,65 | 184,14 | - |
| 11 mar 2024 | 183,00 | 184,00 | 183,00 | 184,00 | 183,49 | - |
| 08 mar 2024 | 184,90 | 185,45 | 184,90 | 185,45 | 184,94 | - |
| 07 mar 2024 | 182,90 | 183,50 | 182,90 | 183,50 | 182,99 | - |
| 06 mar 2024 | 183,65 | 183,65 | 183,65 | 183,65 | 183,14 | - |
| 05 mar 2024 | 184,90 | 184,90 | 183,10 | 183,10 | 182,60 | - |
| 04 mar 2024 | 187,65 | 187,65 | 187,10 | 187,10 | 186,58 | - |
| 01 mar 2024 | 191,70 | 191,70 | 186,20 | 186,20 | 185,69 | - |
| 29 feb 2024 | 190,10 | 190,10 | 190,10 | 190,10 | 189,58 | - |
| 28 feb 2024 | 191,65 | 191,65 | 189,70 | 189,70 | 189,18 | - |
| 27 feb 2024 | 191,65 | 191,65 | 191,50 | 191,50 | 190,97 | - |
| 26 feb 2024 | 196,30 | 196,30 | 193,10 | 193,10 | 192,57 | - |
| 23 feb 2024 | 194,75 | 197,20 | 194,75 | 197,20 | 196,66 | - |
| 22 feb 2024 | 193,50 | 193,50 | 193,50 | 193,50 | 192,97 | - |
| 21 feb 2024 | 184,40 | 187,50 | 184,40 | 187,50 | 186,98 | - |
| 20 feb 2024 | 196,15 | 196,15 | 187,65 | 187,65 | 187,13 | 112 |
| 19 feb 2024 | 196,60 | 197,05 | 196,60 | 197,05 | 196,51 | - |
| 16 feb 2024 | 204,00 | 204,00 | 201,80 | 201,80 | 201,24 | - |
| 15 feb 2024 | 203,10 | 203,10 | 201,70 | 201,70 | 201,14 | - |
| 14 feb 2024 | 202,50 | 202,70 | 202,50 | 202,70 | 202,14 | - |
| 13 feb 2024 | 201,00 | 201,00 | 201,00 | 201,00 | 200,45 | - |
| 12 feb 2024 | 199,60 | 201,00 | 199,60 | 201,00 | 200,45 | - |
| 09 feb 2024 | 197,95 | 197,95 | 197,95 | 197,95 | 197,40 | - |
| 08 feb 2024 | 197,05 | 197,05 | 197,05 | 197,05 | 196,51 | - |
| 08 feb 2024 | 0.43 Dividendo | |||||
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.