Mercados españoles cerrados

Jabil Inc. (JBL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
118,27-0,21 (-0,18%)
Al cierre: 04:00PM EDT
119,00 +0,73 (+0,62%)
Después del cierre: 07:48PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024118,97119,92117,52118,27118,271.940.100
25 abr 2024119,38120,21118,00118,48118,482.165.800
24 abr 2024122,75123,85119,80120,24120,241.361.200
23 abr 2024120,44121,47119,36120,89120,891.892.000
22 abr 2024120,82121,26116,86119,13119,132.033.000
19 abr 2024126,87127,61117,56118,75118,753.268.600
18 abr 2024130,04132,10129,11129,59129,59662.500
17 abr 2024132,79132,79129,12129,65129,65667.500
16 abr 2024131,84132,96130,40132,04132,04802.500
15 abr 2024135,66136,40132,36132,66132,66801.300
12 abr 2024136,47137,78133,70134,07134,071.011.400
11 abr 2024136,99138,27136,40138,02138,02794.100
10 abr 2024133,89137,51133,31136,36136,361.002.900
09 abr 2024138,70139,34135,17136,53136,531.184.800
08 abr 2024140,22141,45138,47138,58138,581.026.600
05 abr 2024136,93140,63136,30140,47140,471.147.700
04 abr 2024140,00140,87135,71135,88135,881.089.800
03 abr 2024133,86138,34133,60138,19138,191.048.500
02 abr 2024134,27135,02131,35134,19134,191.184.900
01 abr 2024133,61136,01133,40135,61135,61903.100
28 mar 2024135,71136,63133,67133,95133,951.011.200
27 mar 2024133,55136,21132,44135,94135,941.023.600
26 mar 2024132,21135,91132,21133,61133,611.348.700
25 mar 2024131,20132,37130,84131,34131,341.009.400
22 mar 2024129,04132,85129,04131,19131,191.082.200
21 mar 2024128,16130,94127,52129,21129,211.593.100
20 mar 2024125,67127,73125,25126,90126,901.569.800
19 mar 2024123,04127,01122,93125,75125,751.936.000
18 mar 2024124,12126,50122,83124,18124,182.724.500
15 mar 2024128,73134,65121,00123,15123,158.496.000
14 mar 2024148,45149,79145,94147,46147,461.749.400
13 mar 2024148,84149,69146,47148,79148,791.342.400
12 mar 2024147,72149,84145,80149,60149,601.511.200
11 mar 2024149,89150,23146,36147,86147,861.334.600
08 mar 2024155,20156,94151,00151,24151,24961.400
07 mar 2024153,75154,69152,51154,53154,531.060.000
06 mar 2024152,00155,97151,89153,19153,191.370.400
05 mar 2024148,10154,99147,65151,10151,101.700.600
04 mar 2024147,51149,48146,57148,62148,62997.500
01 mar 2024144,88148,14144,31147,18147,181.361.100
29 feb 2024143,46144,57142,55144,09144,091.457.600
28 feb 2024140,87143,52140,77142,09142,09808.400
27 feb 2024140,29144,50139,94142,70142,701.117.400
26 feb 2024139,58140,82139,31140,06140,06616.100
23 feb 2024140,54141,19138,56139,52139,52522.100
22 feb 2024139,22141,50137,73140,28140,28723.800
21 feb 2024135,93137,64135,71137,08137,08878.000
20 feb 2024137,18138,02135,95137,33137,33823.500
16 feb 2024141,31141,83137,99138,50138,50786.800
15 feb 2024142,00142,99140,35141,04141,04908.100
14 feb 2024140,23142,04139,56141,32141,32909.900
14 feb 20240.08 Dividendo
13 feb 2024136,79140,98135,20138,60138,521.349.900
12 feb 2024139,82142,44139,04140,46140,381.515.600
09 feb 2024136,41140,26136,05139,77139,691.291.700
08 feb 2024131,85136,10131,49135,93135,851.185.000
07 feb 2024130,00132,40129,50131,55131,47743.400
06 feb 2024130,26131,18128,46129,76129,69811.800
05 feb 2024130,30131,42128,20130,08130,00782.100
02 feb 2024130,50132,49129,14131,22131,141.332.600
01 feb 2024125,75131,34125,43131,34131,261.629.100
31 ene 2024126,25127,21124,57125,29125,221.139.200
30 ene 2024127,00128,45126,12127,60127,531.067.300
29 ene 2024122,97124,66122,26124,32124,25859.400
26 ene 2024124,62125,09122,85123,22123,15927.300
25 ene 2024124,55125,00123,44124,18124,11905.600
24 ene 2024124,65125,80123,39123,93123,861.135.600
23 ene 2024125,92126,23122,97123,17123,101.019.600
22 ene 2024125,86126,71124,50125,40125,331.045.800
19 ene 2024124,57125,03123,31124,59124,521.233.800
18 ene 2024122,58123,72121,30123,50123,431.342.400
17 ene 2024123,76123,78119,89121,51121,441.980.900
16 ene 2024127,72127,72124,67125,41125,341.645.600
12 ene 2024129,70130,72128,01128,14128,071.176.700
11 ene 2024129,66130,40127,95129,22129,151.377.500
10 ene 2024128,79130,37128,53129,52129,451.596.800
09 ene 2024126,98129,20126,47128,37128,301.192.100
08 ene 2024127,41129,23126,75128,52128,451.815.400
05 ene 2024124,54127,77124,02126,77126,701.697.400
04 ene 2024126,00126,78122,77125,03124,962.256.700
03 ene 2024126,79130,32126,79127,35127,282.575.300
02 ene 2024125,94128,98125,01128,14128,072.148.800
29 dic 2023127,27129,72126,59127,40127,331.633.600
28 dic 2023128,02129,00127,01127,98127,91844.600
27 dic 2023129,10129,10127,20127,45127,38856.700
26 dic 2023128,76129,28128,01128,45128,38834.100
22 dic 2023128,76129,10127,03127,88127,81879.800
21 dic 2023129,64129,79126,36128,75128,681.356.400
20 dic 2023130,88133,50128,51128,59128,521.643.900
19 dic 2023132,08132,08129,14131,23131,151.538.200
18 dic 2023134,34134,90129,95130,21130,132.267.900
15 dic 2023136,97137,94131,76132,91132,8327.701.800
14 dic 2023130,14137,25125,79136,42136,346.272.700
13 dic 2023120,04121,20118,83120,60120,532.750.600
12 dic 2023121,13121,96119,74120,15120,081.570.200
11 dic 2023120,00121,56118,89120,99120,921.578.100
08 dic 2023116,38119,86116,38119,00118,931.833.200
07 dic 2023114,55116,91114,55116,42116,351.484.900
06 dic 2023116,09116,75114,26114,39114,321.248.600
05 dic 2023114,70115,10113,36114,26114,191.588.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...