Mercados españoles abiertos en 3 hrs 51 min

J.Jill, Inc. (JILL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,28-0,13 (-0,51%)
Al cierre: 04:00PM EDT
25,28 0,00 (0,00%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202425,3825,7325,2025,2825,2850.000
17 abr 202425,8125,8925,2625,4125,4145.300
16 abr 202425,0425,6324,7525,4225,4253.300
15 abr 202426,0926,5225,2825,4225,4247.700
12 abr 202427,2927,2925,8925,9425,9456.400
11 abr 202428,4728,4727,1727,3027,3048.500
10 abr 202428,8429,1327,9628,3028,30105.500
09 abr 202429,0029,4928,6429,4929,4958.300
08 abr 202429,3429,4728,8929,0029,0067.000
05 abr 202429,4529,4528,6029,1529,1560.200
04 abr 202431,0931,2029,2429,3429,3449.800
03 abr 202430,8331,3530,5230,7630,7646.700
02 abr 202432,4832,4830,8630,8630,8675.300
01 abr 202432,0232,6231,7932,5532,55107.200
28 mar 202431,1132,9631,0731,9731,97327.000
27 mar 202431,4132,3030,5030,8330,83343.000
26 mar 202430,4031,8030,2631,4831,4890.000
25 mar 202430,0930,7729,9230,4530,45102.900
22 mar 202429,1130,1228,9730,0930,09105.500
21 mar 202426,9829,8626,9329,2629,26258.300
20 mar 202426,2527,1424,8926,4726,47461.400
19 mar 202423,7525,3623,7524,7324,73225.200
18 mar 202426,5626,7023,9123,9123,91174.800
15 mar 202426,1727,1426,1726,4326,43151.700
14 mar 202425,9826,3625,5926,3526,35182.600
13 mar 202425,1625,9825,1625,8325,83112.600
12 mar 202425,1625,2324,6725,1625,1643.900
11 mar 202424,8625,2624,5725,2325,2347.000
08 mar 202425,5525,6924,8924,9124,9140.600
07 mar 202425,3925,7125,0325,3125,3156.900
06 mar 202425,3625,6124,8225,2925,2959.600
05 mar 202425,1325,5624,9725,2825,2851.000
04 mar 202425,0625,7024,9525,1725,1793.000
01 mar 202425,1825,1824,6925,0025,0039.900
29 feb 202425,5525,8824,9524,9924,9968.300
28 feb 202425,1725,6124,8825,2125,2158.800
27 feb 202425,4925,7325,2425,2625,2639.400
26 feb 202425,2725,5925,2625,3425,3425.700
23 feb 202424,6025,3024,6025,2125,2129.700
22 feb 202424,8725,0224,4424,6524,6546.300
21 feb 202424,8725,0124,7124,8824,8847.600
20 feb 202425,4525,5424,1724,8724,8771.700
16 feb 202425,8426,3625,6525,7425,7476.100
15 feb 202425,6126,2725,6126,1726,1776.300
14 feb 202425,3425,4924,6025,4425,4448.200
13 feb 202425,3025,7824,7725,0525,05113.600
12 feb 202425,2626,0425,1925,8025,80146.500
09 feb 202425,3325,3924,9725,2625,2640.500
08 feb 202425,0125,2124,8125,1125,1133.900
07 feb 202424,0425,3323,8124,8524,85145.500
06 feb 202423,6624,1723,6624,0424,0442.700
05 feb 202423,6323,7823,4123,4823,4852.500
02 feb 202423,1424,4323,1423,8323,8374.700
01 feb 202423,4223,7923,0623,4023,4042.300
31 ene 202424,4124,6823,3123,3123,3163.600
30 ene 202424,3224,5424,0024,4524,4549.500
29 ene 202424,4124,5423,9324,3524,3536.600
26 ene 202424,5224,6124,2324,4024,4037.000
25 ene 202424,2224,4123,8024,2424,2484.900
24 ene 202424,9524,9524,0224,0924,0953.900
23 ene 202425,3025,3724,6724,6824,6832.900
22 ene 202424,4625,1324,4625,0125,0182.100
19 ene 202424,3124,3623,8024,3324,3365.900
18 ene 202424,0824,3723,7424,0724,0768.400
17 ene 202423,9223,9923,5723,8223,8268.900
16 ene 202423,6324,2323,6323,9523,95135.200
12 ene 202423,7824,5023,4023,6323,6388.400
11 ene 202425,0625,1623,3423,4623,46120.800
10 ene 202424,7625,1524,6324,9524,9590.500
09 ene 202424,9425,5024,7524,8724,8798.800
08 ene 202424,4025,0224,1525,0225,02110.400
05 ene 202425,3425,4924,3024,3424,34107.500
04 ene 202424,9025,7624,9025,4425,4490.600
03 ene 202425,2025,2824,7224,9224,92111.200
02 ene 202425,7026,0625,1225,3625,36130.000
29 dic 202326,0326,1025,1725,7825,78266.400
28 dic 202326,6526,6626,0226,1426,1483.800
27 dic 202326,3726,6826,0626,6626,6668.500
26 dic 202326,1726,6326,1026,4226,4298.300
22 dic 202325,4726,1725,1926,0626,06127.400
21 dic 202325,8627,1425,4125,9125,91273.300
20 dic 202326,1026,6324,8324,9224,92160.100
19 dic 202325,8426,2925,6726,1226,12222.300
18 dic 202325,6326,1525,3625,7925,79127.500
15 dic 202325,9025,9125,1025,4725,47168.400
14 dic 202325,9226,6725,4425,8325,83160.500
13 dic 202325,2725,7124,7525,4125,41134.900
12 dic 202325,2125,6724,9225,3525,3585.200
11 dic 202325,5925,9724,9525,2425,24102.300
08 dic 202325,7926,0124,5425,3225,32149.900
07 dic 202325,7126,6225,6726,0326,0389.600
06 dic 202326,1326,3525,0025,7125,71198.000
05 dic 202331,2531,2524,8826,2826,28302.200
04 dic 202330,5030,7228,7228,8328,83196.600
01 dic 202329,2830,7329,2830,5730,57161.700
30 nov 202329,6430,1429,2329,5129,51148.700
29 nov 202330,3330,7329,3829,5529,55131.200
28 nov 202330,3230,7429,8130,3630,36127.500
27 nov 202331,2731,8230,1630,1830,18180.600
24 nov 202331,2031,7031,0331,2031,2053.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...