U.S. markets closed
F S&P 500
5,073.75 +27.25 (+0.54%) F Dow Jones
38,236.00 +167.00 (+0.44%) F Nasdaq
17,551.50 +113.25 (+0.65%) E-mini Russell 2000 Index Futur
2,006.30 +16.60 (+0.83%) Petróleo
79.40 +0.40 (+0.51%) Oro
2,330.10 +19.10 (+0.83%)
Johnson Outdoors Inc. (JOUT)
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:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 41.24 | 42.66 | 41.20 | 41.91 | 41.91 | 38,200 |
| 30 abr 2024 | 40.66 | 41.23 | 40.24 | 41.01 | 41.01 | 56,300 |
| 29 abr 2024 | 41.89 | 42.15 | 40.99 | 41.02 | 41.02 | 66,100 |
| 26 abr 2024 | 42.29 | 42.68 | 41.32 | 41.75 | 41.75 | 38,900 |
| 25 abr 2024 | 41.99 | 42.36 | 41.16 | 42.02 | 42.02 | 42,200 |
| 24 abr 2024 | 42.11 | 42.78 | 42.09 | 42.29 | 42.29 | 37,100 |
| 23 abr 2024 | 42.13 | 42.66 | 42.10 | 42.11 | 42.11 | 29,200 |
| 22 abr 2024 | 43.46 | 43.49 | 42.25 | 42.31 | 42.31 | 44,700 |
| 19 abr 2024 | 42.51 | 43.57 | 42.51 | 43.46 | 43.46 | 36,200 |
| 18 abr 2024 | 42.29 | 43.26 | 42.11 | 42.78 | 42.78 | 51,100 |
| 17 abr 2024 | 42.99 | 43.25 | 42.25 | 42.40 | 42.40 | 38,000 |
| 16 abr 2024 | 42.56 | 42.93 | 42.20 | 42.61 | 42.61 | 35,300 |
| 15 abr 2024 | 43.01 | 43.02 | 42.22 | 42.74 | 42.74 | 52,200 |
| 12 abr 2024 | 43.11 | 43.71 | 42.60 | 42.93 | 42.93 | 65,500 |
| 11 abr 2024 | 43.00 | 43.53 | 42.59 | 43.53 | 43.53 | 28,600 |
| 10 abr 2024 | 44.20 | 44.20 | 42.64 | 42.93 | 42.93 | 65,300 |
| 10 abr 2024 | 0.33 Dividendo | |||||
| 09 abr 2024 | 45.18 | 45.51 | 45.01 | 45.16 | 44.83 | 40,600 |
| 08 abr 2024 | 45.61 | 46.04 | 44.86 | 45.19 | 44.86 | 61,600 |
| 05 abr 2024 | 45.57 | 45.63 | 44.50 | 45.16 | 44.83 | 29,700 |
| 04 abr 2024 | 45.24 | 46.09 | 45.24 | 45.63 | 45.30 | 95,500 |
| 03 abr 2024 | 44.51 | 45.01 | 44.34 | 44.96 | 44.63 | 34,300 |
| 02 abr 2024 | 45.01 | 45.40 | 43.80 | 44.96 | 44.63 | 59,500 |
| 01 abr 2024 | 46.11 | 46.11 | 45.05 | 45.35 | 45.02 | 24,600 |
| 28 mar 2024 | 45.55 | 46.38 | 45.55 | 46.11 | 45.77 | 61,900 |
| 27 mar 2024 | 44.02 | 45.92 | 43.91 | 45.77 | 45.44 | 66,900 |
| 26 mar 2024 | 45.42 | 45.79 | 43.88 | 43.89 | 43.57 | 44,200 |
| 25 mar 2024 | 45.05 | 46.00 | 44.93 | 45.11 | 44.78 | 46,100 |
| 22 mar 2024 | 45.03 | 45.43 | 44.63 | 45.13 | 44.80 | 32,400 |
| 21 mar 2024 | 45.19 | 45.31 | 44.55 | 45.22 | 44.89 | 53,200 |
| 20 mar 2024 | 43.60 | 45.02 | 43.46 | 44.77 | 44.44 | 51,700 |
| 19 mar 2024 | 43.55 | 43.94 | 43.30 | 43.86 | 43.54 | 45,500 |
| 18 mar 2024 | 43.91 | 44.06 | 43.08 | 43.09 | 42.78 | 42,100 |
| 15 mar 2024 | 42.83 | 43.76 | 42.83 | 43.73 | 43.41 | 94,000 |
| 14 mar 2024 | 43.55 | 43.80 | 42.57 | 42.95 | 42.64 | 50,900 |
| 13 mar 2024 | 43.54 | 43.94 | 43.30 | 43.78 | 43.46 | 25,400 |
| 12 mar 2024 | 43.81 | 43.91 | 43.07 | 43.36 | 43.04 | 42,700 |
| 11 mar 2024 | 43.88 | 44.15 | 43.61 | 43.72 | 43.40 | 19,500 |
| 08 mar 2024 | 44.12 | 44.84 | 43.69 | 43.90 | 43.58 | 42,000 |
| 07 mar 2024 | 43.52 | 43.98 | 43.52 | 43.61 | 43.29 | 23,800 |
| 06 mar 2024 | 44.25 | 44.34 | 42.81 | 43.41 | 43.09 | 39,700 |
| 05 mar 2024 | 43.73 | 44.55 | 43.50 | 44.06 | 43.74 | 40,800 |
| 04 mar 2024 | 45.63 | 45.85 | 44.06 | 44.08 | 43.76 | 35,700 |
| 01 mar 2024 | 46.44 | 46.44 | 45.18 | 45.83 | 45.50 | 32,200 |
| 29 feb 2024 | 45.58 | 46.08 | 45.25 | 45.96 | 45.62 | 36,100 |
| 28 feb 2024 | 44.95 | 45.54 | 44.62 | 44.78 | 44.45 | 23,400 |
| 27 feb 2024 | 45.21 | 45.89 | 44.64 | 45.25 | 44.92 | 31,100 |
| 26 feb 2024 | 44.72 | 45.51 | 44.65 | 45.22 | 44.89 | 35,600 |
| 23 feb 2024 | 44.22 | 44.72 | 43.70 | 44.72 | 44.39 | 55,700 |
| 22 feb 2024 | 44.56 | 44.57 | 43.58 | 44.07 | 43.75 | 67,200 |
| 21 feb 2024 | 45.16 | 45.22 | 44.13 | 44.72 | 44.39 | 60,600 |
| 20 feb 2024 | 45.35 | 45.81 | 44.81 | 44.99 | 44.66 | 59,300 |
| 16 feb 2024 | 46.53 | 46.89 | 45.15 | 45.58 | 45.25 | 46,900 |
| 15 feb 2024 | 45.98 | 46.65 | 45.31 | 46.43 | 46.09 | 39,900 |
| 14 feb 2024 | 45.12 | 46.58 | 44.31 | 45.39 | 45.06 | 48,600 |
| 13 feb 2024 | 46.70 | 46.70 | 44.22 | 44.58 | 44.25 | 68,400 |
| 12 feb 2024 | 45.75 | 47.97 | 45.75 | 47.54 | 47.19 | 32,100 |
| 09 feb 2024 | 45.86 | 46.00 | 45.20 | 45.86 | 45.52 | 25,900 |
| 08 feb 2024 | 44.20 | 45.60 | 44.11 | 45.60 | 45.27 | 42,000 |
| 07 feb 2024 | 44.90 | 44.90 | 43.45 | 44.01 | 43.69 | 52,200 |
| 06 feb 2024 | 44.12 | 45.55 | 44.12 | 45.13 | 44.80 | 26,100 |
| 05 feb 2024 | 44.20 | 44.60 | 43.45 | 44.09 | 43.77 | 103,700 |
| 02 feb 2024 | 45.86 | 47.17 | 44.41 | 44.41 | 44.09 | 61,100 |
| 01 feb 2024 | 44.79 | 46.15 | 44.79 | 45.70 | 45.37 | 39,100 |
| 31 ene 2024 | 46.50 | 47.00 | 44.59 | 44.76 | 44.43 | 72,300 |
| 30 ene 2024 | 47.92 | 48.08 | 46.29 | 46.38 | 46.04 | 40,700 |
| 29 ene 2024 | 48.80 | 48.80 | 47.56 | 48.07 | 47.72 | 56,700 |
| 26 ene 2024 | 49.47 | 49.52 | 47.82 | 48.66 | 48.30 | 29,100 |
| 25 ene 2024 | 49.83 | 50.00 | 49.00 | 49.44 | 49.08 | 35,600 |
| 24 ene 2024 | 49.70 | 49.70 | 48.75 | 49.25 | 48.89 | 34,200 |
| 23 ene 2024 | 49.07 | 49.99 | 49.00 | 49.00 | 48.64 | 29,400 |
| 22 ene 2024 | 47.17 | 48.75 | 47.00 | 48.75 | 48.39 | 32,800 |
| 19 ene 2024 | 47.12 | 47.33 | 46.10 | 47.11 | 46.77 | 24,600 |
| 18 ene 2024 | 47.29 | 47.53 | 46.78 | 47.01 | 46.67 | 25,400 |
| 17 ene 2024 | 46.88 | 47.64 | 46.16 | 46.94 | 46.60 | 40,400 |
| 16 ene 2024 | 48.48 | 48.48 | 47.27 | 47.45 | 47.10 | 30,800 |
| 12 ene 2024 | 49.29 | 49.66 | 48.52 | 48.70 | 48.34 | 14,900 |
| 11 ene 2024 | 48.45 | 49.07 | 48.06 | 48.76 | 48.40 | 33,200 |
| 10 ene 2024 | 47.99 | 49.09 | 47.50 | 48.82 | 48.46 | 28,900 |
| 10 ene 2024 | 0.33 Dividendo | |||||
| 09 ene 2024 | 48.38 | 48.81 | 47.54 | 48.49 | 47.81 | 23,400 |
| 08 ene 2024 | 48.41 | 49.20 | 48.30 | 48.70 | 48.02 | 25,400 |
| 05 ene 2024 | 48.55 | 48.91 | 47.45 | 48.50 | 47.82 | 95,200 |
| 04 ene 2024 | 48.88 | 48.88 | 47.94 | 48.58 | 47.90 | 75,000 |
| 03 ene 2024 | 51.61 | 51.61 | 48.51 | 48.56 | 47.88 | 32,900 |
| 02 ene 2024 | 53.00 | 53.86 | 50.75 | 51.52 | 50.80 | 71,700 |
| 29 dic 2023 | 52.70 | 53.84 | 51.70 | 53.42 | 52.67 | 64,400 |
| 28 dic 2023 | 52.34 | 53.24 | 52.34 | 52.72 | 51.98 | 23,200 |
| 27 dic 2023 | 52.04 | 52.85 | 51.83 | 52.54 | 51.80 | 26,100 |
| 26 dic 2023 | 51.15 | 52.76 | 51.05 | 52.44 | 51.70 | 44,900 |
| 22 dic 2023 | 50.59 | 51.36 | 49.70 | 51.22 | 50.50 | 76,300 |
| 21 dic 2023 | 50.35 | 50.94 | 50.11 | 50.31 | 49.60 | 26,500 |
| 20 dic 2023 | 49.71 | 51.58 | 49.34 | 50.05 | 49.35 | 40,600 |
| 19 dic 2023 | 49.50 | 50.18 | 49.30 | 49.54 | 48.84 | 43,400 |
| 18 dic 2023 | 49.16 | 49.39 | 48.41 | 49.12 | 48.43 | 35,600 |
| 15 dic 2023 | 49.46 | 49.93 | 48.42 | 49.35 | 48.66 | 71,800 |
| 14 dic 2023 | 47.92 | 49.34 | 47.92 | 49.08 | 48.39 | 106,600 |
| 13 dic 2023 | 44.66 | 47.30 | 44.36 | 46.91 | 46.25 | 113,000 |
| 12 dic 2023 | 46.30 | 46.55 | 44.59 | 44.69 | 44.06 | 111,400 |
| 11 dic 2023 | 49.32 | 49.32 | 46.20 | 46.34 | 45.69 | 126,100 |
| *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.