Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JKHY.US
166.02-0.70(-0.42%)(czas lokalny: 28.06.2024 16:00)Jack Henry & Associates, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 167.02 | 168.70 | 165.00 | 166.02 | 1 184 918 | 0 |
27.06.2024 | 167.08 | 168.22 | 166.04 | 166.72 | 390 842 | 0 |
26.06.2024 | 165.87 | 167.45 | 165.16 | 167.11 | 670 311 | 0 |
25.06.2024 | 166.69 | 167.05 | 164.55 | 166.36 | 539 156 | 0 |
24.06.2024 | 166.34 | 168.42 | 165.85 | 166.43 | 402 201 | 0 |
21.06.2024 | 166.38 | 167.34 | 165.14 | 166.74 | 686 699 | 0 |
20.06.2024 | 161.90 | 166.61 | 161.86 | 165.88 | 519 661 | 0 |
18.06.2024 | 165.18 | 162.21 | 162.21 | 162.21 | 525 637 | 0 |
17.06.2024 | 161.00 | 165.68 | 160.04 | 165.04 | 578 973 | 0 |
14.06.2024 | 158.03 | 161.66 | 157.63 | 161.57 | 580 031 | 0 |
13.06.2024 | 159.58 | 159.82 | 157.00 | 158.55 | 793 583 | 0 |
12.06.2024 | 162.56 | 163.06 | 160.09 | 160.21 | 356 165 | 0 |
11.06.2024 | 163.34 | 164.47 | 161.15 | 161.53 | 418 430 | 0 |
10.06.2024 | 164.65 | 164.76 | 161.65 | 164.05 | 271 509 | 0 |
07.06.2024 | 164.00 | 165.46 | 163.44 | 164.78 | 237 268 | 0 |
06.06.2024 | 164.65 | 165.89 | 164.27 | 164.55 | 223 264 | 0 |
05.06.2024 | 162.36 | 164.75 | 161.45 | 164.38 | 412 338 | 0 |
04.06.2024 | 162.34 | 164.01 | 161.31 | 161.70 | 859 418 | 0 |
03.06.2024 | 164.12 | 165.82 | 161.66 | 163.26 | 350 659 | 0 |
31.05.2024 | 161.43 | 164.77 | 160.69 | 164.68 | 1 047 874 | 0 |
30.05.2024 | 161.53 | 162.52 | 160.14 | 161.15 | 338 151 | 0 |
29.05.2024 | 161.11 | 162.62 | 160.18 | 161.53 | 470 291 | 0 |
28.05.2024 | 167.92 | 167.92 | 161.87 | 162.57 | 630 436 | 0 |
24.05.2024 | 168.26 | 168.61 | 168.61 | 168.61 | 226 664 | 0 |
23.05.2024 | 169.42 | 169.72 | 167.92 | 168.33 | 422 807 | 0 |
22.05.2024 | 168.81 | 170.22 | 168.65 | 169.63 | 265 672 | 0 |
21.05.2024 | 169.69 | 170.10 | 168.22 | 169.08 | 300 744 | 0 |
20.05.2024 | 168.96 | 170.20 | 167.78 | 169.45 | 298 875 | 0 |
17.05.2024 | 169.66 | 169.66 | 167.05 | 168.99 | 313 859 | 0 |
16.05.2024 | 167.83 | 169.85 | 167.01 | 169.38 | 358 805 | 0 |
15.05.2024 | 166.61 | 167.95 | 165.91 | 167.83 | 387 921 | 0 |
14.05.2024 | 168.24 | 168.24 | 163.25 | 165.69 | 449 233 | 0 |
13.05.2024 | 170.00 | 170.69 | 167.02 | 167.72 | 471 525 | 0 |
10.05.2024 | 169.17 | 169.96 | 167.96 | 169.24 | 319 815 | 0 |
09.05.2024 | 166.19 | 169.13 | 165.73 | 169.04 | 478 512 | 0 |
08.05.2024 | 166.87 | 172.47 | 165.15 | 165.59 | 893 334 | 0 |
07.05.2024 | 165.95 | 167.32 | 164.60 | 165.65 | 576 417 | 0 |
06.05.2024 | 165.00 | 165.73 | 163.37 | 164.96 | 402 895 | 0 |
03.05.2024 | 163.07 | 164.51 | 162.43 | 164.18 | 359 286 | 0 |
02.05.2024 | 163.16 | 164.00 | 161.00 | 162.51 | 369 854 | 0 |
01.05.2024 | 162.58 | 164.39 | 162.14 | 162.52 | 498 824 | 0 |
30.04.2024 | 165.03 | 165.24 | 162.21 | 162.69 | 502 331 | 0 |
29.04.2024 | 165.16 | 166.68 | 164.89 | 166.12 | 294 075 | 0 |
26.04.2024 | 165.42 | 167.00 | 164.66 | 164.88 | 378 670 | 0 |
25.04.2024 | 164.66 | 166.55 | 163.89 | 165.89 | 240 179 | 0 |
24.04.2024 | 165.69 | 166.52 | 164.34 | 165.20 | 350 938 | 0 |
23.04.2024 | 165.32 | 167.83 | 164.84 | 166.48 | 297 528 | 0 |
22.04.2024 | 165.99 | 166.62 | 164.69 | 164.84 | 329 182 | 0 |
19.04.2024 | 165.32 | 166.62 | 163.85 | 165.60 | 368 438 | 0 |
18.04.2024 | 164.92 | 165.15 | 163.68 | 164.77 | 310 160 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus