XNAS
Datos históricos de Jefferson Capital, Inc. Common Stock
Jefferson Capital, Inc. Common Stock · JCAP
$19.93
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:31:18 UTC
- Variación en el periodo
- +9.51%
- Máximo
- US$24.44
- 17 de agosto de 2026
- Mínimo
- US$15.50
- 3 de junio de 2026
- Volumen medio diario
- 0.29 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.00 | 20.08 | 19.88 | 19.93 | −0.10% | 210,225.537 |
| 8 oct 2026 | 19.85 | 20.05 | 19.71 | 19.95 | −0.35% | 310,758.231 |
| 7 oct 2026 | 19.77 | 20.11 | 19.54 | 20.02 | +0.81% | 450,928.897 |
| 6 oct 2026 | 19.81 | 19.92 | 19.58 | 19.86 | +0.97% | 246,273.57 |
| 5 oct 2026 | 19.24 | 19.85 | 19.18 | 19.67 | +2.18% | 241,950.062 |
| 2 oct 2026 | 19.35 | 19.89 | 19.16 | 19.25 | +0.60% | 373,796.585 |
| 1 oct 2026 | 18.98 | 19.20 | 18.76 | 19.14 | +0.29% | 323,508.809 |
| 30 sep 2026 | 19.11 | 19.22 | 18.93 | 19.08 | −0.21% | 219,857.862 |
| 29 sep 2026 | 19.32 | 19.39 | 18.84 | 19.12 | −1.04% | 232,721.146 |
| 28 sep 2026 | 19.36 | 19.44 | 18.92 | 19.32 | −0.72% | 332,638.393 |
| 25 sep 2026 | 19.54 | 19.58 | 19.17 | 19.46 | −0.41% | 211,230.428 |
| 24 sep 2026 | 19.07 | 19.66 | 19.00 | 19.54 | +2.41% | 215,869.783 |
| 23 sep 2026 | 19.76 | 19.80 | 19.07 | 19.08 | −4.07% | 197,043.462 |
| 22 sep 2026 | 20.49 | 20.50 | 19.82 | 19.89 | −1.78% | 186,483.852 |
| 21 sep 2026 | 20.57 | 20.75 | 20.02 | 20.25 | −1.41% | 180,240.487 |
| 18 sep 2026 | 20.17 | 20.64 | 20.02 | 20.54 | +0.34% | 741,855.81 |
| 17 sep 2026 | 20.77 | 20.77 | 20.32 | 20.47 | −0.10% | 172,143 |
| 16 sep 2026 | 21.27 | 21.27 | 20.35 | 20.49 | −2.24% | 223,874.306 |
| 15 sep 2026 | 21.35 | 21.35 | 20.52 | 20.96 | −2.56% | 352,277.819 |
| 14 sep 2026 | 21.37 | 21.69 | 21.10 | 21.51 | +0.61% | 205,752.015 |
| 11 sep 2026 | 21.40 | 21.50 | 21.13 | 21.38 | +0.85% | 183,699.662 |
| 10 sep 2026 | 21.49 | 21.80 | 21.09 | 21.20 | −1.62% | 168,449.48 |
| 9 sep 2026 | 21.61 | 21.73 | 21.35 | 21.55 | −0.55% | 205,214.702 |
| 8 sep 2026 | 21.25 | 21.93 | 21.02 | 21.67 | +1.50% | 277,715.566 |
| 4 sep 2026 | 21.17 | 21.81 | 21.02 | 21.35 | −0.14% | 221,433.188 |
| 3 sep 2026 | 21.34 | 21.80 | 21.05 | 21.38 | +1.09% | 234,521.355 |
| 2 sep 2026 | 20.76 | 21.17 | 20.76 | 21.15 | +2.32% | 144,572.19 |
| 1 sep 2026 | 20.78 | 21.04 | 20.51 | 20.67 | −0.67% | 220,812.493 |
| 31 ago 2026 | 21.07 | 21.07 | 20.62 | 20.81 | −1.33% | 245,802.219 |
| 28 ago 2026 | 21.72 | 21.87 | 20.95 | 21.09 | −2.77% | 271,804.632 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.