Mercados españoles cerrados

Jack Henry & Associates, Inc. (JKHY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
174,64+0,22 (+0,13%)
A partir del 01:15PM EST. Mercado abierto.
Intervalo de fechas:
27 feb 2023 - 27 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 feb 2024174,92175,40174,16174,64174,6489.880
26 feb 2024174,97176,28173,92174,42174,42416.200
23 feb 2024174,69176,83174,42175,95175,95291.700
22 feb 2024173,09175,73172,66173,64173,64471.900
21 feb 2024172,59172,59170,62172,13172,13287.600
20 feb 2024171,44173,82170,94173,10173,10383.700
16 feb 2024173,65175,67172,46172,48172,48428.400
15 feb 2024176,02176,51173,72174,08174,08584.300
14 feb 2024172,98175,34172,93175,26175,26495.900
13 feb 2024173,63174,82171,12172,61172,61520.000
12 feb 2024178,37178,37175,52175,71175,71427.300
09 feb 2024175,00176,10173,69175,93175,93461.700
08 feb 2024169,43174,22169,24174,05174,05622.700
07 feb 2024166,38170,66162,79169,18169,18933.600
06 feb 2024162,94164,95160,63163,91163,91871.600
05 feb 2024164,37165,88162,14163,24163,24463.200
02 feb 2024166,69166,78164,28165,64165,64500.900
01 feb 2024165,83168,79164,32166,67166,67532.000
31 ene 2024169,64169,93164,63165,83165,832.118.700
30 ene 2024169,33170,49169,06169,45169,45440.200
29 ene 2024169,95170,64168,80169,54169,54379.100
26 ene 2024169,16169,85168,50169,57169,57398.600
25 ene 2024166,86168,40166,09168,29168,29490.400
24 ene 2024168,62168,93166,16166,63166,63381.900
23 ene 2024168,61169,65167,09168,05168,05354.100
22 ene 2024167,23169,13166,56168,81168,81350.100
19 ene 2024166,19166,77164,53166,39166,39339.600
18 ene 2024164,83166,12164,15165,54165,54305.900
17 ene 2024164,15165,93163,00165,76165,76358.400
16 ene 2024166,92167,41164,93165,18165,18284.800
12 ene 2024168,04168,26166,76167,59167,59217.100
11 ene 2024167,66168,01166,10167,27167,27324.400
10 ene 2024167,19167,80166,10167,61167,61244.900
09 ene 2024168,75169,88166,97167,19167,19414.600
08 ene 2024167,70170,38167,48169,70169,70548.700
05 ene 2024166,06167,98166,06166,72166,72567.500
04 ene 2024163,75167,00163,00166,67166,67679.300
03 ene 2024164,46165,17163,13163,43163,43470.200
02 ene 2024163,13165,34162,36164,66164,66553.100
29 dic 2023163,65164,48162,18163,41163,41267.100
28 dic 2023163,64164,55163,38163,88163,88272.700
27 dic 2023165,19165,76162,97163,24163,24383.500
26 dic 2023165,08166,07164,78165,56165,56384.100
22 dic 2023163,81165,58161,99165,08165,08487.200
21 dic 2023163,27164,15162,12163,27163,27370.900
20 dic 2023165,70166,84162,70162,82162,82650.000
19 dic 2023166,28166,71164,47165,25165,25552.700
18 dic 2023165,42166,57164,19166,28166,28444.400
15 dic 2023166,35166,46163,79164,36164,361.183.000
14 dic 2023170,27170,27165,12166,90166,90586.500
13 dic 2023165,97169,07165,67168,17168,17806.300
12 dic 2023165,02166,30164,21166,12166,12382.900
11 dic 2023164,32165,32163,46164,38164,38667.500
08 dic 2023165,48166,01164,23164,69164,69723.800
07 dic 2023165,45165,66163,61165,15165,15496.500
06 dic 2023163,56166,73163,45165,40165,40981.600
05 dic 2023162,40162,87160,61161,33161,33339.800
04 dic 2023159,82163,09159,82162,68162,68588.200
01 dic 2023158,68161,45157,72160,79160,79486.200
30 nov 2023155,90158,83154,77158,69158,692.727.300
30 nov 20230.52 Dividendo
29 nov 2023156,10158,06155,37156,01155,49500.700
28 nov 2023154,11155,73153,23155,14154,62453.300
27 nov 2023153,65155,48153,05153,99153,48522.100
24 nov 2023153,74153,82151,93153,80153,29249.300
22 nov 2023153,20154,30152,66153,09152,58393.100
21 nov 2023153,39153,98151,77152,92152,41426.100
20 nov 2023152,27154,19151,59153,67153,16474.100
17 nov 2023154,46154,46151,05152,30151,79363.500
16 nov 2023154,43154,99152,60153,41152,90456.200
15 nov 2023153,37155,40153,37153,84153,33449.900
14 nov 2023151,99153,82151,45153,14152,63410.000
13 nov 2023147,11150,49146,47150,32149,82528.600
10 nov 2023150,00150,00147,08147,99147,50469.000
09 nov 2023151,29152,67148,30149,21148,71640.600
08 nov 2023156,91157,97147,05149,94149,441.168.100
07 nov 2023145,36145,39142,93143,43142,95933.800
06 nov 2023144,60145,45143,24145,36144,88633.000
03 nov 2023143,57145,83143,25144,85144,37573.600
02 nov 2023141,42143,86141,32141,93141,46790.900
01 nov 2023141,55141,56138,95140,35139,88481.400
31 oct 2023140,38142,12140,36140,99140,52482.600
30 oct 2023138,93140,46137,17139,79139,32601.900
27 oct 2023140,09140,30136,57138,10137,64572.800
26 oct 2023141,61143,03139,69140,33139,86498.100
25 oct 2023142,94142,95140,87141,96141,49518.400
24 oct 2023143,68145,00142,21143,56143,08324.800
23 oct 2023143,03144,80142,50143,10142,62635.300
20 oct 2023146,02146,32142,95143,12142,64575.000
19 oct 2023146,45147,42144,91145,61145,12475.900
18 oct 2023148,67149,24146,95147,08146,59238.900
17 oct 2023147,16150,02146,81149,03148,53416.200
16 oct 2023146,61148,37145,61147,90147,41315.900
13 oct 2023143,96145,68143,61145,43144,95454.700
12 oct 2023144,16145,33141,68144,46143,98686.900
11 oct 2023148,88149,17146,59147,18146,69382.400
10 oct 2023148,23149,77148,02148,82148,32449.900
09 oct 2023147,98148,84146,71147,80147,31372.600
06 oct 2023148,25151,09147,53148,97148,47336.600
05 oct 2023147,56149,69146,66148,58148,08384.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...