Mercados españoles cerrados en 3 hrs 19 min

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

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
201,36-1,97 (-0,97%)
Al cierre: 04:00PM EST
200,00 -1,36 (-0,68%)
Antes de la apertura: 07:38AM EST
Intervalo de fechas:
05 mar 2023 - 05 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 mar 2024203,62204,44201,02201,36201,36598.200
01 mar 2024205,97208,69200,55203,33203,33705.200
29 feb 2024206,59208,31203,74206,31206,311.083.400
28 feb 2024206,52206,85204,00205,20205,20683.600
27 feb 2024207,81209,43205,82207,53207,53578.800
26 feb 2024213,07213,21207,46207,99207,99665.400
23 feb 2024213,07214,39211,53213,07213,07787.000
22 feb 2024205,73211,69205,36211,03211,03993.700
21 feb 2024200,32204,75199,51203,18203,18927.500
20 feb 2024206,54208,05196,19199,73199,731.740.300
16 feb 2024218,11218,65211,52211,70211,701.140.000
15 feb 2024218,81219,51216,10218,78218,78571.200
14 feb 2024216,35219,08214,05217,56217,56793.200
13 feb 2024212,95216,21211,05216,07216,07646.300
12 feb 2024215,58217,02214,91216,58216,58486.700
09 feb 2024214,48215,90211,95215,58215,58502.600
08 feb 2024212,53214,33211,32213,38213,38739.900
08 feb 20240.43 Dividendo
07 feb 2024212,97214,77211,16214,18213,751.044.700
06 feb 2024206,77212,33206,27211,40210,98703.800
05 feb 2024206,67208,35205,50206,73206,31845.000
02 feb 2024200,64209,56200,12208,49208,071.312.300
01 feb 2024201,03202,31196,86201,77201,36881.200
31 ene 2024204,65205,81200,87200,98200,58881.500
30 ene 2024203,66207,26203,60204,65204,24625.700
29 ene 2024204,63206,12203,65205,88205,47891.400
26 ene 2024206,89207,97204,12206,42206,01508.200
25 ene 2024206,31207,49204,11206,26205,85929.100
24 ene 2024205,92207,58203,21203,71203,30793.800
23 ene 2024207,90208,08204,84205,48205,07814.900
22 ene 2024202,12207,89201,40207,58207,161.297.500
19 ene 2024204,10204,50195,81198,72198,322.310.600
18 ene 2024192,02197,62192,02196,94196,541.741.000
17 ene 2024189,50193,28188,60191,71191,33943.800
16 ene 2024191,12191,78188,35190,94190,56534.000
12 ene 2024192,04193,00190,13192,08191,69495.100
11 ene 2024192,29192,29188,78191,11190,73508.800
10 ene 2024190,28193,11189,53192,97192,58570.000
09 ene 2024191,52192,74190,39191,42191,04418.200
08 ene 2024190,62193,79189,58193,56193,17731.000
05 ene 2024189,04191,83188,19189,97189,59487.100
04 ene 2024189,48191,25187,37189,04188,66789.500
03 ene 2024194,17194,76190,70191,95191,56697.100
02 ene 2024199,82200,54194,78195,49195,10728.900
29 dic 2023201,31202,61199,34199,74199,34407.000
28 dic 2023203,68203,68200,55201,86201,45399.100
27 dic 2023202,20203,17201,49202,25201,84662.400
26 dic 2023201,34203,49200,32202,78202,37291.000
22 dic 2023201,91203,45201,00201,70201,30378.400
21 dic 2023198,33201,76197,31200,64200,24643.500
20 dic 2023196,97204,11196,22197,58197,18808.700
19 dic 2023199,00200,47198,32198,86198,46809.300
18 dic 2023203,21203,52198,21198,46198,06818.400
15 dic 2023202,00207,64200,54202,22201,812.340.900
14 dic 2023197,56201,92196,32201,73201,321.039.300
13 dic 2023192,68196,09188,79196,01195,62688.400
12 dic 2023192,81194,76191,99192,98192,59463.300
11 dic 2023188,27192,96187,70192,67192,28624.500
08 dic 2023188,50189,79185,69186,62186,25721.000
07 dic 2023189,77189,80186,67188,89188,51518.900
06 dic 2023189,82189,82186,89188,08187,70446.300
05 dic 2023188,46189,60185,60188,41188,03569.000
04 dic 2023188,81192,70188,60190,24189,86786.100
01 dic 2023185,31191,59184,71189,80189,42835.000
30 nov 2023182,00186,16181,01185,27184,901.127.400
29 nov 2023181,56184,34181,40182,05181,68520.200
28 nov 2023179,57181,42178,47180,62180,26427.300
27 nov 2023182,00182,19179,47179,64179,28446.400
24 nov 2023180,89183,40180,89183,05182,68230.900
22 nov 2023180,79181,72179,63181,14180,78380.400
21 nov 2023177,67181,60176,54180,32179,96485.000
20 nov 2023178,18179,44176,67177,86177,50564.600
17 nov 2023179,59179,87176,80178,08177,72880.700
16 nov 2023182,57183,27176,26178,67178,31652.100
15 nov 2023178,97184,96178,97181,94181,571.043.100
14 nov 2023176,95181,33176,32178,53178,17614.700
13 nov 2023172,62174,55172,15173,63173,28515.700
10 nov 2023172,82174,24171,45173,82173,47549.000
09 nov 2023175,02175,02171,62171,76171,42611.100
09 nov 20230.42 Dividendo
08 nov 2023175,12177,08174,91175,00174,23627.400
07 nov 2023173,28175,66172,89174,92174,15340.900
06 nov 2023175,79176,85172,16174,83174,06493.200
03 nov 2023174,50175,78172,93175,69174,92561.200
02 nov 2023174,32175,75172,09172,46171,70699.000
01 nov 2023172,25175,20171,49172,95172,19702.200
31 oct 2023170,00172,75168,78171,87171,11762.700
30 oct 2023167,39170,14166,36169,71168,96930.600
27 oct 2023168,48169,12164,53165,98165,25987.400
26 oct 2023168,18170,43167,06167,78167,041.182.200
25 oct 2023172,17172,17169,16170,04169,29635.000
24 oct 2023173,83174,29169,36172,67171,911.188.800
23 oct 2023175,00176,31172,58172,68171,92997.800
20 oct 2023180,96182,25175,93176,27175,491.240.300
19 oct 2023179,42183,06178,37178,81178,021.501.800
18 oct 2023185,33187,05178,47178,67177,882.521.500
17 oct 2023196,78200,20195,55196,01195,151.352.400
16 oct 2023193,23200,05193,23196,78195,911.028.800
13 oct 2023193,75195,65191,10191,41190,57849.200
12 oct 2023194,50195,09190,86192,88192,03578.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...