Jack in the Box Inc. (JACK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 58.16 | 59.26 | 58.11 | 58.79 | 58.79 | 296,000 |
| 25 abr 2024 | 58.51 | 59.00 | 58.08 | 58.44 | 58.44 | 312,700 |
| 24 abr 2024 | 58.46 | 59.91 | 58.30 | 58.85 | 58.85 | 438,100 |
| 23 abr 2024 | 59.19 | 59.30 | 58.13 | 58.41 | 58.41 | 626,500 |
| 22 abr 2024 | 60.02 | 60.47 | 57.66 | 59.50 | 59.50 | 704,700 |
| 19 abr 2024 | 57.86 | 59.86 | 57.74 | 59.64 | 59.64 | 662,300 |
| 18 abr 2024 | 58.89 | 59.00 | 58.10 | 58.16 | 58.16 | 466,400 |
| 17 abr 2024 | 61.45 | 61.69 | 58.80 | 58.89 | 58.89 | 409,000 |
| 16 abr 2024 | 59.08 | 61.23 | 58.67 | 60.88 | 60.88 | 470,000 |
| 15 abr 2024 | 59.64 | 60.48 | 58.96 | 59.58 | 59.58 | 380,000 |
| 12 abr 2024 | 60.12 | 60.50 | 59.29 | 59.55 | 59.55 | 500,100 |
| 11 abr 2024 | 62.01 | 62.26 | 60.36 | 60.63 | 60.63 | 455,600 |
| 10 abr 2024 | 60.59 | 61.31 | 59.91 | 61.07 | 61.07 | 444,300 |
| 09 abr 2024 | 60.63 | 62.24 | 59.79 | 61.64 | 61.64 | 613,400 |
| 08 abr 2024 | 61.59 | 61.59 | 60.45 | 60.56 | 60.56 | 861,800 |
| 05 abr 2024 | 62.61 | 63.05 | 61.03 | 61.25 | 61.25 | 660,900 |
| 04 abr 2024 | 64.86 | 65.28 | 62.27 | 62.50 | 62.50 | 598,500 |
| 03 abr 2024 | 65.00 | 65.58 | 64.24 | 64.48 | 64.48 | 421,600 |
| 02 abr 2024 | 66.98 | 66.98 | 64.55 | 65.17 | 65.17 | 442,900 |
| 01 abr 2024 | 68.64 | 68.89 | 67.16 | 67.57 | 67.57 | 396,700 |
| 28 mar 2024 | 70.30 | 70.81 | 68.23 | 68.48 | 68.48 | 639,600 |
| 27 mar 2024 | 68.96 | 70.77 | 68.96 | 70.47 | 70.47 | 331,400 |
| 26 mar 2024 | 67.65 | 68.82 | 67.07 | 68.57 | 68.57 | 517,700 |
| 25 mar 2024 | 67.84 | 68.26 | 66.64 | 66.65 | 66.65 | 421,900 |
| 22 mar 2024 | 68.76 | 69.13 | 67.13 | 67.30 | 67.30 | 342,700 |
| 21 mar 2024 | 71.09 | 71.26 | 68.45 | 68.51 | 68.51 | 498,700 |
| 20 mar 2024 | 70.98 | 71.80 | 70.72 | 71.21 | 71.21 | 306,500 |
| 19 mar 2024 | 71.97 | 72.36 | 71.23 | 71.34 | 71.34 | 336,700 |
| 18 mar 2024 | 73.23 | 74.24 | 71.90 | 71.91 | 71.91 | 354,500 |
| 15 mar 2024 | 73.96 | 74.63 | 72.93 | 73.35 | 73.35 | 685,500 |
| 14 mar 2024 | 74.76 | 75.23 | 72.46 | 74.36 | 74.36 | 454,200 |
| 14 mar 2024 | 0.44 Dividendo | |||||
| 13 mar 2024 | 72.46 | 73.41 | 72.12 | 73.10 | 72.66 | 325,300 |
| 12 mar 2024 | 73.85 | 73.85 | 72.32 | 72.65 | 72.21 | 380,200 |
| 11 mar 2024 | 72.51 | 73.92 | 71.95 | 73.83 | 73.39 | 300,900 |
| 08 mar 2024 | 73.09 | 73.99 | 71.97 | 72.46 | 72.02 | 495,700 |
| 07 mar 2024 | 73.77 | 73.80 | 72.33 | 72.91 | 72.47 | 494,300 |
| 06 mar 2024 | 74.64 | 75.06 | 73.55 | 73.76 | 73.32 | 301,100 |
| 05 mar 2024 | 73.73 | 75.57 | 73.44 | 74.46 | 74.01 | 291,900 |
| 04 mar 2024 | 74.89 | 76.56 | 73.91 | 74.72 | 74.27 | 374,800 |
| 01 mar 2024 | 72.41 | 75.22 | 72.41 | 74.62 | 74.17 | 493,000 |
| 29 feb 2024 | 73.26 | 74.86 | 72.36 | 73.00 | 72.56 | 560,600 |
| 28 feb 2024 | 71.50 | 73.97 | 71.50 | 72.42 | 71.98 | 460,600 |
| 27 feb 2024 | 71.61 | 72.96 | 70.76 | 71.78 | 71.35 | 356,600 |
| 26 feb 2024 | 71.16 | 72.10 | 70.67 | 70.77 | 70.34 | 451,400 |
| 23 feb 2024 | 70.11 | 71.22 | 69.02 | 70.87 | 70.44 | 541,200 |
| 22 feb 2024 | 67.49 | 74.43 | 67.02 | 70.30 | 69.88 | 748,100 |
| 21 feb 2024 | 72.85 | 74.59 | 72.72 | 73.95 | 73.50 | 574,400 |
| 20 feb 2024 | 75.44 | 75.60 | 72.82 | 73.70 | 73.26 | 468,400 |
| 16 feb 2024 | 76.06 | 77.20 | 75.46 | 75.95 | 75.49 | 246,600 |
| 15 feb 2024 | 75.03 | 77.50 | 74.97 | 76.65 | 76.19 | 276,100 |
| 14 feb 2024 | 75.30 | 75.71 | 73.90 | 75.04 | 74.59 | 421,700 |
| 13 feb 2024 | 75.00 | 76.04 | 73.81 | 74.31 | 73.86 | 308,700 |
| 12 feb 2024 | 77.43 | 79.28 | 77.19 | 77.32 | 76.85 | 236,100 |
| 09 feb 2024 | 77.26 | 77.37 | 76.12 | 77.27 | 76.80 | 198,400 |
| 08 feb 2024 | 76.07 | 77.28 | 75.48 | 77.08 | 76.62 | 201,500 |
| 07 feb 2024 | 76.87 | 76.95 | 75.87 | 76.00 | 75.54 | 190,800 |
| 06 feb 2024 | 76.53 | 78.10 | 76.05 | 76.50 | 76.04 | 210,100 |
| 05 feb 2024 | 77.84 | 77.92 | 76.01 | 77.02 | 76.56 | 249,800 |
| 02 feb 2024 | 78.63 | 79.24 | 76.94 | 78.94 | 78.46 | 244,100 |
| 01 feb 2024 | 78.57 | 79.49 | 77.41 | 79.35 | 78.87 | 226,700 |
| 31 ene 2024 | 79.85 | 80.62 | 77.81 | 77.97 | 77.50 | 212,700 |
| 30 ene 2024 | 79.84 | 80.47 | 78.11 | 79.71 | 79.23 | 288,800 |
| 29 ene 2024 | 79.43 | 80.99 | 78.34 | 80.37 | 79.89 | 629,200 |
| 26 ene 2024 | 77.45 | 78.21 | 77.00 | 77.73 | 77.26 | 304,100 |
| 25 ene 2024 | 77.63 | 78.89 | 76.00 | 76.70 | 76.24 | 332,100 |
| 24 ene 2024 | 78.79 | 78.79 | 75.84 | 76.83 | 76.37 | 341,400 |
| 23 ene 2024 | 80.53 | 81.01 | 77.48 | 77.70 | 77.23 | 318,800 |
| 22 ene 2024 | 78.52 | 80.03 | 78.32 | 79.85 | 79.37 | 517,200 |
| 19 ene 2024 | 77.01 | 78.12 | 76.44 | 77.99 | 77.52 | 291,700 |
| 18 ene 2024 | 75.74 | 76.73 | 75.44 | 76.66 | 76.20 | 272,000 |
| 17 ene 2024 | 73.86 | 75.99 | 73.55 | 75.37 | 74.92 | 371,700 |
| 16 ene 2024 | 74.00 | 75.18 | 73.61 | 74.40 | 73.95 | 313,300 |
| 12 ene 2024 | 77.50 | 77.50 | 74.85 | 74.91 | 74.46 | 416,700 |
| 11 ene 2024 | 78.62 | 78.87 | 76.57 | 76.75 | 76.29 | 485,800 |
| 10 ene 2024 | 80.45 | 80.45 | 77.57 | 78.80 | 78.33 | 659,500 |
| 09 ene 2024 | 82.85 | 83.75 | 79.87 | 79.93 | 79.45 | 714,400 |
| 08 ene 2024 | 83.42 | 84.87 | 83.42 | 84.25 | 83.74 | 365,700 |
| 05 ene 2024 | 83.26 | 86.20 | 83.26 | 83.68 | 83.18 | 531,000 |
| 04 ene 2024 | 81.67 | 83.99 | 81.67 | 83.85 | 83.35 | 513,700 |
| 03 ene 2024 | 83.21 | 83.22 | 81.20 | 81.34 | 80.85 | 325,600 |
| 02 ene 2024 | 81.22 | 84.49 | 80.98 | 83.59 | 83.09 | 419,600 |
| 29 dic 2023 | 81.57 | 82.41 | 81.31 | 81.63 | 81.14 | 236,900 |
| 28 dic 2023 | 81.42 | 82.39 | 81.00 | 81.47 | 80.98 | 246,100 |
| 27 dic 2023 | 82.04 | 82.19 | 81.00 | 81.54 | 81.05 | 268,000 |
| 26 dic 2023 | 83.29 | 83.44 | 81.39 | 81.73 | 81.24 | 289,400 |
| 22 dic 2023 | 82.64 | 83.49 | 82.22 | 82.84 | 82.34 | 241,400 |
| 21 dic 2023 | 81.56 | 83.36 | 81.56 | 82.31 | 81.81 | 308,700 |
| 20 dic 2023 | 82.48 | 83.33 | 80.80 | 80.83 | 80.34 | 278,000 |
| 19 dic 2023 | 83.07 | 85.97 | 82.52 | 82.75 | 82.25 | 357,200 |
| 18 dic 2023 | 82.54 | 84.85 | 82.00 | 83.09 | 82.59 | 280,700 |
| 15 dic 2023 | 85.02 | 85.21 | 82.03 | 82.50 | 82.00 | 520,800 |
| 14 dic 2023 | 83.62 | 86.12 | 82.84 | 84.79 | 84.28 | 455,400 |
| 13 dic 2023 | 78.77 | 82.29 | 77.78 | 82.09 | 81.60 | 500,700 |
| 13 dic 2023 | 0.44 Dividendo | |||||
| 12 dic 2023 | 80.24 | 80.55 | 79.31 | 79.33 | 78.42 | 451,300 |
| 11 dic 2023 | 79.52 | 81.20 | 78.86 | 80.53 | 79.60 | 371,900 |
| 08 dic 2023 | 78.55 | 80.24 | 78.55 | 79.51 | 78.59 | 191,800 |
| 07 dic 2023 | 77.23 | 78.68 | 76.94 | 78.68 | 77.77 | 218,400 |
| 06 dic 2023 | 77.67 | 78.81 | 77.18 | 77.41 | 76.52 | 311,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.