Mercados españoles cerrados

Jefferies Financial Group Inc. (JEF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,56+0,10 (+0,23%)
Al cierre: 04:00PM EDT
43,18 -0,38 (-0,87%)
Después del cierre: 05:59PM 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 202443,6243,9243,3943,5643,56727.200
25 abr 202444,0144,3343,2643,4643,46952.100
24 abr 202444,3644,6643,5044,6044,602.516.200
23 abr 202443,6644,6543,5444,5944,591.159.100
22 abr 202442,3743,6442,1543,5343,531.054.400
19 abr 202441,5842,2341,5042,1742,171.753.800
18 abr 202441,4441,7241,2641,5241,52647.900
17 abr 202441,4841,6841,1341,1941,19727.200
16 abr 202441,2841,3040,7241,0441,04629.600
15 abr 202442,3842,7241,0941,3041,30752.400
12 abr 202442,3442,5041,6341,8041,80667.500
11 abr 202443,4643,5042,5242,7842,78895.700
10 abr 202443,5344,1943,1843,5043,50867.300
09 abr 202444,5144,6543,9344,1644,16755.200
08 abr 202444,1444,4944,0044,4544,451.255.600
05 abr 202443,5744,1143,3943,8243,82701.200
04 abr 202444,6044,8443,6143,7343,73749.400
03 abr 202443,3444,2843,2144,1644,16948.800
02 abr 202443,3743,4442,8243,2143,211.312.200
01 abr 202444,1244,2443,3443,5543,551.653.800
28 mar 202445,1847,3944,0744,1044,103.415.600
27 mar 202445,5446,2045,4546,1346,131.586.400
26 mar 202445,3845,5845,1545,2245,221.346.500
25 mar 202445,4045,6945,2445,2645,26655.000
22 mar 202446,0346,2545,1845,3245,32892.400
21 mar 202445,0045,9745,0045,8645,86798.500
20 mar 202443,8244,8843,6844,8444,84749.200
19 mar 202443,5244,2043,4144,0244,02853.600
18 mar 202443,8043,9843,5743,6043,60930.500
15 mar 202443,4244,0943,4243,4543,451.969.800
14 mar 202444,1544,3843,2843,7243,721.181.100
13 mar 202443,3744,6443,3744,2844,281.252.500
12 mar 202443,5044,0443,3643,3743,37742.600
11 mar 202443,1343,3942,7443,3743,37783.300
08 mar 202443,0043,6142,9843,3343,33837.500
07 mar 202442,3743,1242,3742,9642,961.144.500
06 mar 202442,7442,7642,0442,1542,15845.300
05 mar 202442,2042,9742,2042,5842,581.014.400
04 mar 202442,0042,8441,8642,4442,441.172.600
01 mar 202441,7141,9341,4941,8141,81609.400
29 feb 202441,5241,8641,1941,8241,821.296.600
28 feb 202441,0641,5441,0641,4041,40666.400
27 feb 202441,5141,6441,0741,2641,26780.900
26 feb 202441,9142,1841,1441,2341,23764.200
23 feb 202441,6642,4341,6642,0842,081.216.100
22 feb 202441,3242,0441,2841,4841,48671.400
21 feb 202440,8341,2340,7141,1141,11889.900
20 feb 202440,6841,2940,6741,0241,02830.600
16 feb 202441,1641,4240,9141,1241,12694.600
15 feb 202440,6841,3240,6841,1941,19893.100
15 feb 20240.3 Dividendo
14 feb 202440,5740,6740,2340,6640,36599.500
13 feb 202440,5840,7639,8640,1739,871.049.500
12 feb 202440,6041,9640,5641,3941,081.250.700
09 feb 202440,3040,8640,1540,8440,54791.800
08 feb 202439,9540,3939,7040,3140,01805.000
07 feb 202440,0040,4039,5940,0839,78924.600
06 feb 202440,0840,5739,8539,9539,66789.600
05 feb 202440,3840,4939,6240,1339,83693.200
02 feb 202440,4140,8240,3040,6240,32993.500
01 feb 202440,8141,1340,1340,6040,301.067.500
31 ene 202440,9841,5240,7640,7640,461.064.000
30 ene 202441,1141,2140,8440,8940,59785.400
29 ene 202440,7041,0040,5040,9940,69843.300
26 ene 202440,8741,2140,7740,9440,64791.100
25 ene 202441,3341,4040,7840,8940,59746.800
24 ene 202440,8741,3540,6640,8840,58838.500
23 ene 202440,6440,7240,2440,4640,16632.800
22 ene 202440,3040,9940,2640,6040,30825.100
19 ene 202439,3740,1739,1240,1339,831.146.100
18 ene 202439,1139,3038,7739,2838,99961.700
17 ene 202439,2139,6738,7938,9238,63932.700
16 ene 202439,4540,0139,4339,9839,69937.800
12 ene 202439,8740,2139,3039,8539,56909.400
11 ene 202439,3639,5839,0139,5239,231.093.900
10 ene 202439,7140,3239,4739,6439,351.976.500
09 ene 202439,6041,8239,1839,8639,573.816.000
08 ene 202440,2041,0039,8240,6940,392.709.600
05 ene 202439,5140,6339,4140,1539,851.345.000
04 ene 202439,9140,3939,5439,5939,301.084.400
03 ene 202440,0340,3439,4039,8739,581.009.900
02 ene 202440,0940,5139,9840,4240,12921.800
29 dic 202340,5040,9240,3640,4140,11904.400
28 dic 202340,6340,9440,5540,7340,43845.000
27 dic 202340,6740,9640,5340,7540,45869.500
26 dic 202339,9740,7539,8940,5940,291.039.100
22 dic 202339,5039,9739,2539,9139,62932.200
21 dic 202338,6439,2338,5839,2138,92711.900
20 dic 202338,7839,2238,3738,3838,10809.800
19 dic 202338,2038,9937,9538,9038,61822.200
18 dic 202338,7738,7738,1538,1537,87743.500
15 dic 202338,7338,8338,3238,5938,314.121.300
14 dic 202338,0839,0838,0038,8538,561.117.500
13 dic 202336,5037,5336,3537,5137,231.257.900
12 dic 202336,7236,7636,2436,4536,18989.600
11 dic 202336,6737,0236,5036,7536,48781.500
08 dic 202336,3937,0036,2936,8936,62710.300
07 dic 202336,2736,6936,1036,4336,16915.200
06 dic 202336,9437,4236,1536,2135,94853.900
05 dic 202336,6136,8136,3736,6436,371.503.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...