Jefferies Financial Group Inc. (JEF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

44.75

+0.84

(+1.91%)

A partir del 02:09PM EDT. Mercado abierto.

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	44.45	44.82	44.29	44.75	44.75	348,360
02 may 2024	43.76	44.08	43.42	43.91	43.91	785,700
01 may 2024	43.01	43.81	42.59	43.22	43.22	828,100
30 abr 2024	43.45	43.57	43.05	43.06	43.06	709,700
29 abr 2024	43.56	44.05	43.56	43.68	43.68	1,068,400
26 abr 2024	43.62	43.92	43.39	43.56	43.56	727,200
25 abr 2024	44.01	44.33	43.26	43.46	43.46	952,100
24 abr 2024	44.36	44.66	43.50	44.60	44.60	2,516,200
23 abr 2024	43.66	44.65	43.54	44.59	44.59	1,159,100
22 abr 2024	42.37	43.64	42.15	43.53	43.53	1,054,400
19 abr 2024	41.58	42.23	41.50	42.17	42.17	1,753,800
18 abr 2024	41.44	41.72	41.26	41.52	41.52	647,900
17 abr 2024	41.48	41.68	41.13	41.19	41.19	727,200
16 abr 2024	41.28	41.30	40.72	41.04	41.04	629,600
15 abr 2024	42.38	42.72	41.09	41.30	41.30	752,400
12 abr 2024	42.34	42.50	41.63	41.80	41.80	667,500
11 abr 2024	43.46	43.50	42.52	42.78	42.78	895,700
10 abr 2024	43.53	44.19	43.18	43.50	43.50	867,300
09 abr 2024	44.51	44.65	43.93	44.16	44.16	755,200
08 abr 2024	44.14	44.49	44.00	44.45	44.45	1,255,600
05 abr 2024	43.57	44.11	43.39	43.82	43.82	701,200
04 abr 2024	44.60	44.84	43.61	43.73	43.73	749,400
03 abr 2024	43.34	44.28	43.21	44.16	44.16	948,800
02 abr 2024	43.37	43.44	42.82	43.21	43.21	1,312,200
01 abr 2024	44.12	44.24	43.34	43.55	43.55	1,653,800
28 mar 2024	45.18	47.39	44.07	44.10	44.10	3,415,600
27 mar 2024	45.54	46.20	45.45	46.13	46.13	1,586,400
26 mar 2024	45.38	45.58	45.15	45.22	45.22	1,346,500
25 mar 2024	45.40	45.69	45.24	45.26	45.26	655,000
22 mar 2024	46.03	46.25	45.18	45.32	45.32	892,400
21 mar 2024	45.00	45.97	45.00	45.86	45.86	798,500
20 mar 2024	43.82	44.88	43.68	44.84	44.84	749,200
19 mar 2024	43.52	44.20	43.41	44.02	44.02	853,600
18 mar 2024	43.80	43.98	43.57	43.60	43.60	930,500
15 mar 2024	43.42	44.09	43.42	43.45	43.45	1,969,800
14 mar 2024	44.15	44.38	43.28	43.72	43.72	1,181,100
13 mar 2024	43.37	44.64	43.37	44.28	44.28	1,252,500
12 mar 2024	43.50	44.04	43.36	43.37	43.37	742,600
11 mar 2024	43.13	43.39	42.74	43.37	43.37	783,300
08 mar 2024	43.00	43.61	42.98	43.33	43.33	837,500
07 mar 2024	42.37	43.12	42.37	42.96	42.96	1,144,500
06 mar 2024	42.74	42.76	42.04	42.15	42.15	845,300
05 mar 2024	42.20	42.97	42.20	42.58	42.58	1,014,400
04 mar 2024	42.00	42.84	41.86	42.44	42.44	1,172,600
01 mar 2024	41.71	41.93	41.49	41.81	41.81	609,400
29 feb 2024	41.52	41.86	41.19	41.82	41.82	1,296,600
28 feb 2024	41.06	41.54	41.06	41.40	41.40	666,400
27 feb 2024	41.51	41.64	41.07	41.26	41.26	780,900
26 feb 2024	41.91	42.18	41.14	41.23	41.23	764,200
23 feb 2024	41.66	42.43	41.66	42.08	42.08	1,216,100
22 feb 2024	41.32	42.04	41.28	41.48	41.48	671,400
21 feb 2024	40.83	41.23	40.71	41.11	41.11	889,900
20 feb 2024	40.68	41.29	40.67	41.02	41.02	830,600
16 feb 2024	41.16	41.42	40.91	41.12	41.12	694,600
15 feb 2024	40.68	41.32	40.68	41.19	41.19	893,100
15 feb 2024	0.3 Dividendo
14 feb 2024	40.57	40.67	40.23	40.66	40.36	599,500
13 feb 2024	40.58	40.76	39.86	40.17	39.87	1,049,500
12 feb 2024	40.60	41.96	40.56	41.39	41.08	1,250,700
09 feb 2024	40.30	40.86	40.15	40.84	40.54	791,800
08 feb 2024	39.95	40.39	39.70	40.31	40.01	805,000
07 feb 2024	40.00	40.40	39.59	40.08	39.78	924,600
06 feb 2024	40.08	40.57	39.85	39.95	39.66	789,600
05 feb 2024	40.38	40.49	39.62	40.13	39.83	693,200
02 feb 2024	40.41	40.82	40.30	40.62	40.32	993,500
01 feb 2024	40.81	41.13	40.13	40.60	40.30	1,067,500
31 ene 2024	40.98	41.52	40.76	40.76	40.46	1,064,000
30 ene 2024	41.11	41.21	40.84	40.89	40.59	785,400
29 ene 2024	40.70	41.00	40.50	40.99	40.69	843,300
26 ene 2024	40.87	41.21	40.77	40.94	40.64	791,100
25 ene 2024	41.33	41.40	40.78	40.89	40.59	746,800
24 ene 2024	40.87	41.35	40.66	40.88	40.58	838,500
23 ene 2024	40.64	40.72	40.24	40.46	40.16	632,800
22 ene 2024	40.30	40.99	40.26	40.60	40.30	825,100
19 ene 2024	39.37	40.17	39.12	40.13	39.83	1,146,100
18 ene 2024	39.11	39.30	38.77	39.28	38.99	961,700
17 ene 2024	39.21	39.67	38.79	38.92	38.63	932,700
16 ene 2024	39.45	40.01	39.43	39.98	39.69	937,800
12 ene 2024	39.87	40.21	39.30	39.85	39.56	909,400
11 ene 2024	39.36	39.58	39.01	39.52	39.23	1,093,900
10 ene 2024	39.71	40.32	39.47	39.64	39.35	1,976,500
09 ene 2024	39.60	41.82	39.18	39.86	39.57	3,816,000
08 ene 2024	40.20	41.00	39.82	40.69	40.39	2,709,600
05 ene 2024	39.51	40.63	39.41	40.15	39.85	1,345,000
04 ene 2024	39.91	40.39	39.54	39.59	39.30	1,084,400
03 ene 2024	40.03	40.34	39.40	39.87	39.58	1,009,900
02 ene 2024	40.09	40.51	39.98	40.42	40.12	921,800
29 dic 2023	40.50	40.92	40.36	40.41	40.11	904,400
28 dic 2023	40.63	40.94	40.55	40.73	40.43	845,000
27 dic 2023	40.67	40.96	40.53	40.75	40.45	869,500
26 dic 2023	39.97	40.75	39.89	40.59	40.29	1,039,100
22 dic 2023	39.50	39.97	39.25	39.91	39.62	932,200
21 dic 2023	38.64	39.23	38.58	39.21	38.92	711,900
20 dic 2023	38.78	39.22	38.37	38.38	38.10	809,800
19 dic 2023	38.20	38.99	37.95	38.90	38.61	822,200
18 dic 2023	38.77	38.77	38.15	38.15	37.87	743,500
15 dic 2023	38.73	38.83	38.32	38.59	38.31	4,121,300
14 dic 2023	38.08	39.08	38.00	38.85	38.56	1,117,500
13 dic 2023	36.50	37.53	36.35	37.51	37.23	1,257,900
12 dic 2023	36.72	36.76	36.24	36.45	36.18	989,600
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...

S&P 5005,132.56+68.36(+1.35%)

Dow Jones38,713.30+487.64(+1.28%)

Nasdaq16,175.02+334.07(+2.11%)

Russell 20002,035.01+18.90(+0.94%)

Petróleo78.33-0.62(-0.79%)

Oro2,311.20+1.60(+0.07%)

Jefferies Financial Group Inc. (JEF)

S&P 500
5,132.56
+68.36(+1.35%)

Dow Jones
38,713.30
+487.64(+1.28%)

Nasdaq
16,175.02
+334.07(+2.11%)

Russell 2000
2,035.01
+18.90(+0.94%)

Petróleo
78.33
-0.62(-0.79%)

Oro
2,311.20
+1.60(+0.07%)