Mercados españoles cerrados

J.B. Hunt Transport Services, Inc. (JBHT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
158,59-5,51 (-3,36%)
A partir del 12:03PM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024163,34163,52156,70158,59158,59629.432
20 may 2024164,65165,12163,68164,10164,10955.000
17 may 2024169,77170,44164,44164,80164,80966.700
16 may 2024167,99171,08167,96169,49169,49584.200
15 may 2024169,78170,52166,92167,59167,59635.200
14 may 2024170,15171,00167,13168,16168,16666.700
13 may 2024170,97172,30169,26169,37169,37657.600
10 may 2024170,27171,25169,62170,59170,59711.900
09 may 2024167,74170,71167,39170,01170,01944.200
09 may 20240.43 Dividendo
08 may 2024167,38169,36167,30167,75167,32429.700
07 may 2024167,35169,48166,70168,11167,68804.200
06 may 2024167,34167,34165,52166,55166,12596.100
03 may 2024166,31167,65165,17165,56165,14745.200
02 may 2024164,74164,97161,92164,57164,15846.100
01 may 2024161,47166,44160,88163,52163,10920.400
30 abr 2024162,76163,90160,68162,57162,151.200.800
29 abr 2024161,74163,33160,84162,16161,741.034.500
26 abr 2024162,29163,28160,48162,01161,591.241.200
25 abr 2024164,73164,90163,09163,74163,32721.100
24 abr 2024166,39166,44162,32164,63164,211.139.800
23 abr 2024168,12168,79166,57167,55167,12981.100
22 abr 2024167,91168,82165,48167,38166,951.009.100
19 abr 2024166,33170,08165,64167,30166,871.480.700
18 abr 2024169,85169,85163,61164,20163,781.875.900
17 abr 2024167,00172,67160,07168,13167,703.725.100
16 abr 2024185,25186,14182,81182,99182,521.526.800
15 abr 2024186,86187,69184,23185,10184,63788.800
12 abr 2024186,88187,29184,07185,47184,99745.500
11 abr 2024188,13190,33187,94189,13188,65468.100
10 abr 2024190,44191,51187,40188,19187,71918.200
09 abr 2024195,07195,56192,49194,45193,95624.900
08 abr 2024196,21197,92194,70194,88194,38540.200
05 abr 2024194,52196,25194,04195,33194,83392.500
04 abr 2024197,52199,12193,78194,52194,021.097.400
03 abr 2024194,76197,85193,80197,18196,67664.400
02 abr 2024195,69196,01193,49194,96194,46532.700
01 abr 2024196,95198,94194,72196,48195,98714.600
28 mar 2024196,52199,88195,59199,25198,74632.800
27 mar 2024194,77196,75194,27195,20194,70533.000
26 mar 2024193,09194,76192,09193,71193,21566.900
25 mar 2024194,11194,61191,00192,00191,51740.900
22 mar 2024198,35198,35194,07194,79194,29524.100
21 mar 2024195,74199,65195,17197,85197,34819.400
20 mar 2024190,16195,58189,82195,06194,56873.000
19 mar 2024191,75194,41190,69190,83190,34824.500
18 mar 2024193,86194,68190,95191,20190,71726.600
15 mar 2024196,46198,62193,23193,92193,42918.300
14 mar 2024200,50200,53194,24198,22197,71865.700
13 mar 2024201,56202,78200,55201,47200,95380.400
12 mar 2024200,77202,52200,32201,27200,75316.800
11 mar 2024201,34203,02200,25200,56200,05378.400
08 mar 2024202,17204,43200,54200,60200,09414.100
07 mar 2024202,69202,94200,43202,29201,77391.000
06 mar 2024200,56202,47198,86199,82199,31456.700
05 mar 2024199,98202,72196,86200,09199,58834.600
04 mar 2024203,62204,44201,02201,36200,84598.200
01 mar 2024205,97208,69200,55203,33202,81705.200
29 feb 2024206,59208,31203,74206,31205,781.083.400
28 feb 2024206,52206,85204,00205,20204,67683.600
27 feb 2024207,81209,43205,82207,53207,00578.800
26 feb 2024213,07213,21207,46207,99207,46665.400
23 feb 2024213,07214,39211,53213,07212,52787.000
22 feb 2024205,73211,69205,36211,03210,49993.700
21 feb 2024200,32204,75199,51203,18202,66927.500
20 feb 2024206,54208,05196,19199,73199,221.740.300
16 feb 2024218,11218,65211,52211,70211,161.140.000
15 feb 2024218,81219,51216,10218,78218,22571.200
14 feb 2024216,35219,08214,05217,56217,00793.200
13 feb 2024212,95216,21211,05216,07215,52646.300
12 feb 2024215,58217,02214,91216,58216,02486.700
09 feb 2024214,48215,90211,95215,58215,03502.600
08 feb 2024212,53214,33211,32213,38212,83739.900
08 feb 20240.43 Dividendo
07 feb 2024212,97214,77211,16214,18213,201.044.700
06 feb 2024206,77212,33206,27211,40210,43703.800
05 feb 2024206,67208,35205,50206,73205,79845.000
02 feb 2024200,64209,56200,12208,49207,541.312.300
01 feb 2024201,03202,31196,86201,77200,85881.200
31 ene 2024204,65205,81200,87200,98200,06881.500
30 ene 2024203,66207,26203,60204,65203,72625.700
29 ene 2024204,63206,12203,65205,88204,94891.400
26 ene 2024206,89207,97204,12206,42205,48508.200
25 ene 2024206,31207,49204,11206,26205,32929.100
24 ene 2024205,92207,58203,21203,71202,78793.800
23 ene 2024207,90208,08204,84205,48204,54814.900
22 ene 2024202,12207,89201,40207,58206,631.297.500
19 ene 2024204,10204,50195,81198,72197,812.310.600
18 ene 2024192,02197,62192,02196,94196,041.741.000
17 ene 2024189,50193,28188,60191,71190,83943.800
16 ene 2024191,12191,78188,35190,94190,07534.000
12 ene 2024192,04193,00190,13192,08191,20495.100
11 ene 2024192,29192,29188,78191,11190,24508.800
10 ene 2024190,28193,11189,53192,97192,09570.000
09 ene 2024191,52192,74190,39191,42190,55418.200
08 ene 2024190,62193,79189,58193,56192,68731.000
05 ene 2024189,04191,83188,19189,97189,10487.100
04 ene 2024189,48191,25187,37189,04188,18789.500
03 ene 2024194,17194,76190,70191,95191,07697.100
02 ene 2024199,82200,54194,78195,49194,60728.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...