Mercados españoles cerrados

Jack Henry & Associates, Inc. (JKHY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
170,33+2,85 (+1,70%)
Al cierre: 04:00PM EDT
170,33 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024168,07170,58168,01170,33170,33220.264
25 jul 2024168,79172,00167,32167,48167,48338.100
24 jul 2024167,07169,00166,68167,93167,93346.100
23 jul 2024169,39169,80166,71167,07167,07245.100
22 jul 2024166,73169,33165,97168,94168,94260.300
19 jul 2024168,60169,90165,63166,10166,10320.800
18 jul 2024168,74171,44167,86168,05168,05243.800
17 jul 2024170,01171,13168,97169,74169,74311.000
16 jul 2024168,21170,68167,40169,74169,74345.200
15 jul 2024166,27168,51164,92167,37167,37323.500
12 jul 2024164,92167,63164,76166,28166,28331.300
11 jul 2024162,11164,20161,48164,14164,14332.700
10 jul 2024162,91162,91158,62160,87160,87412.200
09 jul 2024164,34164,71162,73162,88162,88395.100
08 jul 2024163,29164,99162,82164,34164,34380.800
05 jul 2024163,65163,83162,48163,06163,06324.500
03 jul 2024163,39164,41162,31163,65163,65272.200
02 jul 2024163,97165,24163,31163,76163,76473.700
01 jul 2024166,64167,02162,44163,49163,49450.200
28 jun 2024167,02168,70165,00166,02166,021.184.900
27 jun 2024167,08168,19166,04166,72166,72390.800
26 jun 2024165,87167,43165,17167,11167,11670.300
25 jun 2024166,69167,05164,55166,36166,36539.200
24 jun 2024166,34168,42165,85166,43166,43402.200
21 jun 2024166,38167,34165,15166,74166,74686.700
20 jun 2024162,00166,59161,86165,88165,88519.700
18 jun 2024165,18165,76162,01162,21162,21525.600
17 jun 2024161,00165,60160,04165,04165,04579.000
14 jun 2024158,03161,66157,92161,57161,57580.000
13 jun 2024159,58159,82157,00158,55158,55793.600
12 jun 2024162,56163,06160,09160,21160,21356.200
11 jun 2024163,34164,47161,19161,53161,53418.400
10 jun 2024164,65164,76161,65164,05164,05271.500
07 jun 2024164,00165,44163,44164,78164,78237.300
06 jun 2024164,65165,89164,29164,55164,55223.300
05 jun 2024162,36164,75161,45164,38164,38412.300
04 jun 2024162,34163,95161,31161,70161,70859.400
03 jun 2024164,12165,41161,66163,26163,26350.700
31 may 2024161,43164,77160,69164,68164,681.047.900
30 may 2024161,53162,52160,17161,15161,15338.200
29 may 2024161,11162,62160,18161,53161,53470.300
28 may 2024167,92167,92161,87162,57162,57630.400
24 may 2024168,26168,73167,23168,61168,61226.700
24 may 20240.55 Dividendo
23 may 2024169,42169,72167,92168,33167,78422.800
22 may 2024168,81170,21168,65169,63169,08265.700
21 may 2024169,69170,08168,22169,08168,53300.700
20 may 2024168,96170,18167,78169,45168,90298.900
17 may 2024169,66169,66167,05168,99168,44313.900
16 may 2024167,83169,85167,12169,38168,83358.800
15 may 2024166,61167,95165,91167,83167,28387.900
14 may 2024168,24168,24163,26165,69165,15449.200
13 may 2024170,00170,20167,02167,72167,17471.500
10 may 2024169,17169,96167,96169,24168,69319.800
09 may 2024166,19169,13165,89169,04168,49478.500
08 may 2024166,87172,47165,15165,59165,05893.300
07 may 2024165,95167,32164,60165,65165,11576.400
06 may 2024165,00165,71163,37164,96164,42402.900
03 may 2024163,07164,49162,43164,18163,64359.300
02 may 2024163,16164,00161,00162,51161,98369.900
01 may 2024162,58164,39162,20162,52161,99498.800
30 abr 2024165,03165,04162,24162,69162,16502.300
29 abr 2024165,16166,63165,06166,12165,58294.100
26 abr 2024165,42167,00164,66164,88164,34378.700
25 abr 2024164,66166,55163,93165,89165,35240.200
24 abr 2024165,69166,52164,34165,20164,66350.900
23 abr 2024165,32167,79164,84166,48165,94297.500
22 abr 2024165,99166,62164,69164,84164,30329.200
19 abr 2024165,32166,62163,85165,60165,06368.400
18 abr 2024164,92165,14163,68164,77164,23310.200
17 abr 2024164,50165,55163,53164,67164,13295.600
16 abr 2024165,04165,71163,66163,75163,21230.700
15 abr 2024168,51169,20164,69165,04164,50287.200
12 abr 2024169,07170,35166,87167,57167,02303.700
11 abr 2024170,88170,88168,58170,05169,49373.500
10 abr 2024172,41172,41169,82170,46169,90348.900
09 abr 2024172,25174,26171,48174,17173,60346.400
08 abr 2024170,00173,75169,01171,57171,01450.400
05 abr 2024169,40170,21169,00170,03169,47275.400
04 abr 2024171,26171,59168,90169,41168,86416.000
03 abr 2024170,23171,25168,93170,26169,70399.800
02 abr 2024170,44171,61169,05170,29169,73446.900
01 abr 2024173,46173,46169,94170,46169,90375.000
28 mar 2024172,65174,27172,46173,73173,16411.600
27 mar 2024167,25172,40167,12172,26171,70585.400
26 mar 2024165,94168,51165,78166,39165,85438.700
25 mar 2024169,29169,29165,62165,75165,21716.300
22 mar 2024172,44172,53168,81168,95168,40285.700
21 mar 2024171,89172,24170,81171,86171,30530.100
20 mar 2024171,37171,76169,99171,50170,94231.900
19 mar 2024170,67171,42170,22171,05170,49257.200
18 mar 2024170,97171,74170,20170,40169,84292.400
15 mar 2024169,02171,31169,02170,95170,39491.300
14 mar 2024172,69173,16169,94170,81170,25308.300
13 mar 2024172,50173,48171,97172,35171,79356.800
12 mar 2024173,57174,24171,03171,82171,26433.400
11 mar 2024174,51175,35172,82173,52172,95319.800
08 mar 2024174,45176,67174,45174,65174,08360.600
07 mar 2024174,74175,22172,76173,78173,21249.700
07 mar 20240.55 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...