Mercados españoles cerrados

Jefferies Financial Group Inc. (JEF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,10-2,03 (-4,40%)
Al cierre: 04:00PM EDT
44,09 -0,01 (-0,02%)
Después del cierre: 06:18PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202445,1847,3944,0744,1044,103.214.692
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
04 dic 202336,2336,8336,0736,8336,561.793.300
01 dic 202335,2836,3835,2236,3636,091.463.800
30 nov 202335,2435,6635,0535,4435,181.001.100
29 nov 202334,8135,4034,8135,1934,93990.500
28 nov 202334,5934,6934,3434,6334,37979.700
27 nov 202334,9034,9034,5534,6734,41754.400
24 nov 202335,0035,2234,9235,0434,78313.100
22 nov 202334,8835,0334,6734,9134,65838.900
21 nov 202334,7734,9034,4834,6434,38874.700
20 nov 202334,9235,1734,6934,9034,64726.200
17 nov 202335,0635,3034,9835,0234,76613.400
16 nov 202334,9835,1934,5434,7534,49862.700
15 nov 202334,8335,2234,7835,0234,76949.600
14 nov 202334,7435,3634,5434,8134,551.099.600
13 nov 202333,6434,0133,4933,9133,66832.700
10 nov 202333,5634,0933,1633,9333,681.119.700
10 nov 20230.3 Dividendo
09 nov 202334,5334,5433,6233,6433,09810.600
08 nov 202334,5234,6234,1734,3033,74736.500
07 nov 202334,1534,8434,1534,5834,02938.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...