Mercados españoles abiertos en 6 hrs 9 min

Jack Henry & Associates, Inc. (JKHY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
163,75-1,29 (-0,78%)
Al cierre: 04:00PM EDT
163,75 0,00 (0,00%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024165,04165,71163,66163,75163,75230.692
15 abr 2024168,51169,20164,69165,04165,04287.200
12 abr 2024169,07170,35166,87167,57167,57303.700
11 abr 2024170,88170,88168,58170,05170,05373.500
10 abr 2024172,41172,41169,82170,46170,46348.900
09 abr 2024172,25174,26171,48174,17174,17346.400
08 abr 2024170,00173,75169,01171,57171,57450.400
05 abr 2024169,40170,21169,00170,03170,03275.400
04 abr 2024171,26171,59168,90169,41169,41416.000
03 abr 2024170,23171,25168,93170,26170,26399.800
02 abr 2024170,44171,61169,05170,29170,29446.900
01 abr 2024173,46173,46169,94170,46170,46375.000
28 mar 2024172,65174,27172,46173,73173,73411.600
27 mar 2024167,25172,40167,12172,26172,26585.400
26 mar 2024165,94168,51165,78166,39166,39438.700
25 mar 2024169,29169,29165,62165,75165,75716.300
22 mar 2024172,44172,53168,81168,95168,95285.700
21 mar 2024171,89172,24170,81171,86171,86530.100
20 mar 2024171,37171,76169,99171,50171,50231.900
19 mar 2024170,67171,42170,22171,05171,05257.200
18 mar 2024170,97171,74170,20170,40170,40292.400
15 mar 2024169,02171,31169,02170,95170,95491.300
14 mar 2024172,69173,16169,94170,81170,81308.300
13 mar 2024172,50173,48171,97172,35172,35356.800
12 mar 2024173,57174,24171,03171,82171,82433.400
11 mar 2024174,51175,35172,82173,52173,52319.800
08 mar 2024174,45176,67174,45174,65174,65360.600
07 mar 2024174,74175,22172,76173,78173,78249.700
07 mar 20240.55 Dividendo
06 mar 2024173,04175,88172,43174,32173,77294.700
05 mar 2024173,50174,47171,64172,52171,98337.800
04 mar 2024172,25173,87171,60173,55173,00379.800
01 mar 2024173,77173,77171,67171,96171,42392.900
29 feb 2024174,50174,93173,22173,77173,22445.700
28 feb 2024174,84175,48172,73173,33172,78300.200
27 feb 2024174,92175,40174,13175,19174,64262.400
26 feb 2024174,97176,28173,92174,42173,87449.100
23 feb 2024174,69176,83174,42175,95175,39307.200
22 feb 2024173,09175,73172,66173,64173,09471.900
21 feb 2024172,59172,59170,62172,13171,59287.600
20 feb 2024171,44173,82170,94173,10172,55383.700
16 feb 2024173,65175,67172,46172,48171,94428.400
15 feb 2024176,02176,51173,72174,08173,53584.300
14 feb 2024172,98175,34172,93175,26174,71495.900
13 feb 2024173,63174,82171,12172,61172,07520.000
12 feb 2024178,37178,37175,52175,71175,16427.300
09 feb 2024175,00176,10173,69175,93175,37461.700
08 feb 2024169,43174,22169,24174,05173,50622.700
07 feb 2024166,38170,66162,79169,18168,65933.600
06 feb 2024162,94164,95160,63163,91163,39871.600
05 feb 2024164,37165,88162,14163,24162,72463.200
02 feb 2024166,69166,78164,28165,64165,12500.900
01 feb 2024165,83168,79164,32166,67166,14532.000
31 ene 2024169,64169,93164,63165,83165,312.118.700
30 ene 2024169,33170,49169,06169,45168,92440.200
29 ene 2024169,95170,64168,80169,54169,01379.100
26 ene 2024169,16169,85168,50169,57169,03398.600
25 ene 2024166,86168,40166,09168,29167,76490.400
24 ene 2024168,62168,93166,16166,63166,10381.900
23 ene 2024168,61169,65167,09168,05167,52354.100
22 ene 2024167,23169,13166,56168,81168,28350.100
19 ene 2024166,19166,77164,53166,39165,87339.600
18 ene 2024164,83166,12164,15165,54165,02305.900
17 ene 2024164,15165,93163,00165,76165,24358.400
16 ene 2024166,92167,41164,93165,18164,66284.800
12 ene 2024168,04168,26166,76167,59167,06217.100
11 ene 2024167,66168,01166,10167,27166,74324.400
10 ene 2024167,19167,80166,10167,61167,08244.900
09 ene 2024168,75169,88166,97167,19166,66414.600
08 ene 2024167,70170,38167,48169,70169,16548.700
05 ene 2024166,06167,98166,06166,72166,19567.500
04 ene 2024163,75167,00163,00166,67166,14679.300
03 ene 2024164,46165,17163,13163,43162,91470.200
02 ene 2024163,13165,34162,36164,66164,14553.100
29 dic 2023163,65164,48162,18163,41162,89267.100
28 dic 2023163,64164,55163,38163,88163,36272.700
27 dic 2023165,19165,76162,97163,24162,72383.500
26 dic 2023165,08166,07164,78165,56165,04384.100
22 dic 2023163,81165,58161,99165,08164,56487.200
21 dic 2023163,27164,15162,12163,27162,75370.900
20 dic 2023165,70166,84162,70162,82162,31650.000
19 dic 2023166,28166,71164,47165,25164,73552.700
18 dic 2023165,42166,57164,19166,28165,76444.400
15 dic 2023166,35166,46163,79164,36163,841.183.000
14 dic 2023170,27170,27165,12166,90166,37586.500
13 dic 2023165,97169,07165,67168,17167,64806.300
12 dic 2023165,02166,30164,21166,12165,60382.900
11 dic 2023164,32165,32163,46164,38163,86667.500
08 dic 2023165,48166,01164,23164,69164,17723.800
07 dic 2023165,45165,66163,61165,15164,63496.500
06 dic 2023163,56166,73163,45165,40164,88981.600
05 dic 2023162,40162,87160,61161,33160,82339.800
04 dic 2023159,82163,09159,82162,68162,17588.200
01 dic 2023158,68161,45157,72160,79160,28486.200
30 nov 2023155,90158,83154,77158,69158,192.727.300
30 nov 20230.52 Dividendo
29 nov 2023156,10158,06155,37156,01155,00500.700
28 nov 2023154,11155,73153,23155,14154,14453.300
27 nov 2023153,65155,48153,05153,99152,99522.100
24 nov 2023153,74153,82151,93153,80152,80249.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...