XNYS
Datos históricos de Jefferies Financial Group Inc.
Jefferies Financial Group Inc. · JEF
$44.38
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:01 UTC
- Variación en el periodo
- −12.79%
- Máximo
- US$66.60
- 5 de enero de 2026
- Mínimo
- US$35.53
- 12 de marzo de 2026
- Volumen medio diario
- 2.4 M
Del 10 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 | 44.61 | 44.82 | 44.04 | 44.38 | −0.05% | 1.52 M |
| 8 oct 2026 | 43.52 | 44.55 | 43.52 | 44.40 | +0.59% | 2.43 M |
| 7 oct 2026 | 44.05 | 44.33 | 42.87 | 44.14 | −1.82% | 2.55 M |
| 6 oct 2026 | 46.17 | 46.25 | 44.90 | 44.96 | −1.92% | 2.21 M |
| 5 oct 2026 | 45.93 | 46.49 | 45.11 | 45.84 | −0.28% | 2.79 M |
| 2 oct 2026 | 45.54 | 46.57 | 45.49 | 45.97 | +1.59% | 2.09 M |
| 1 oct 2026 | 45.41 | 46.13 | 44.05 | 45.25 | −1.05% | 2.88 M |
| 30 sep 2026 | 46.39 | 46.49 | 45.40 | 45.73 | −1.70% | 2.55 M |
| 29 sep 2026 | 46.08 | 47.94 | 45.92 | 46.52 | −1.29% | 3.83 M |
| 28 sep 2026 | 47.59 | 48.32 | 46.63 | 47.13 | −1.15% | 4.16 M |
| 25 sep 2026 | 46.48 | 47.73 | 45.97 | 47.68 | +3.11% | 1.92 M |
| 24 sep 2026 | 46.45 | 46.97 | 45.09 | 46.24 | −1.58% | 2.4 M |
| 23 sep 2026 | 46.97 | 47.52 | 46.56 | 46.98 | −0.87% | 1.47 M |
| 22 sep 2026 | 48.28 | 48.29 | 46.44 | 47.39 | −0.96% | 1.71 M |
| 21 sep 2026 | 48.66 | 48.77 | 47.66 | 47.85 | −0.10% | 2.3 M |
| 18 sep 2026 | 47.78 | 47.93 | 46.96 | 47.90 | +0.06% | 6.27 M |
| 17 sep 2026 | 48.38 | 49.25 | 47.33 | 47.87 | +1.10% | 3.71 M |
| 16 sep 2026 | 48.88 | 49.69 | 46.63 | 47.35 | −3.03% | 2.94 M |
| 15 sep 2026 | 49.81 | 50.28 | 48.08 | 48.83 | −2.53% | 3.48 M |
| 14 sep 2026 | 50.99 | 51.74 | 49.25 | 50.10 | −3.58% | 2.33 M |
| 11 sep 2026 | 54.33 | 54.53 | 51.79 | 51.96 | −3.65% | 2.14 M |
| 10 sep 2026 | 54.97 | 55.08 | 53.46 | 53.93 | −2.39% | 1.25 M |
| 9 sep 2026 | 55.80 | 55.85 | 54.28 | 55.25 | −0.84% | 1.38 M |
| 8 sep 2026 | 55.08 | 55.91 | 54.58 | 55.72 | +0.89% | 1.7 M |
| 4 sep 2026 | 54.56 | 56.14 | 54.13 | 55.23 | +1.79% | 1.77 M |
| 3 sep 2026 | 53.54 | 54.72 | 53.17 | 54.26 | +2.57% | 1.15 M |
| 2 sep 2026 | 52.01 | 53.29 | 51.81 | 52.90 | +1.77% | 1.26 M |
| 1 sep 2026 | 51.93 | 53.24 | 51.30 | 51.98 | −1.25% | 1.28 M |
| 31 ago 2026 | 52.91 | 53.03 | 52.00 | 52.64 | −0.85% | 1.44 M |
| 28 ago 2026 | 53.00 | 53.71 | 52.81 | 53.09 | +0.47% | 1.02 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.