XNAS
Datos históricos de Jack Henry & Associates, Inc.
Jack Henry & Associates, Inc. · JKHY
$149.31
▲ +0.03 (+0.02%)
Última operación · 10/10/2026, 17:21:03 UTC
- Variación en el periodo
- −1.47%
- Máximo
- US$193.39
- 15 de enero de 2026
- Mínimo
- US$121.04
- 22 de junio de 2026
- Volumen medio diario
- 1.1 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 | 151.60 | 153.21 | 149.04 | 149.31 | +0.17% | 892,435.493 |
| 8 oct 2026 | 145.74 | 149.18 | 145.45 | 149.05 | +2.31% | 975,414.545 |
| 7 oct 2026 | 144.41 | 146.90 | 142.22 | 145.69 | +0.87% | 661,065.821 |
| 6 oct 2026 | 144.22 | 145.77 | 143.76 | 144.43 | −0.48% | 603,490.238 |
| 5 oct 2026 | 142.34 | 145.37 | 142.34 | 145.12 | +1.81% | 735,234.296 |
| 2 oct 2026 | 143.62 | 144.41 | 141.74 | 142.54 | −0.90% | 690,174.311 |
| 1 oct 2026 | 145.00 | 147.34 | 142.93 | 143.84 | +0.42% | 1.06 M |
| 30 sep 2026 | 145.88 | 147.49 | 142.75 | 143.24 | −2.04% | 857,189.332 |
| 29 sep 2026 | 146.31 | 147.39 | 145.02 | 146.22 | −1.08% | 866,928.093 |
| 28 sep 2026 | 147.49 | 148.66 | 146.19 | 147.82 | +0.02% | 912,278.451 |
| 25 sep 2026 | 147.77 | 148.31 | 146.52 | 147.79 | +0.03% | 572,991.469 |
| 24 sep 2026 | 149.62 | 151.83 | 147.10 | 147.75 | −0.39% | 784,715.804 |
| 23 sep 2026 | 148.34 | 150.14 | 147.14 | 148.33 | −0.52% | 859,979.765 |
| 22 sep 2026 | 152.42 | 153.57 | 148.82 | 149.10 | −1.62% | 1.44 M |
| 21 sep 2026 | 155.60 | 155.93 | 151.40 | 151.56 | −2.12% | 1.06 M |
| 18 sep 2026 | 155.82 | 156.87 | 153.98 | 154.85 | −0.87% | 2.67 M |
| 17 sep 2026 | 158.15 | 159.38 | 155.99 | 156.21 | −1.74% | 1.04 M |
| 16 sep 2026 | 155.28 | 160.58 | 151.64 | 158.98 | +3.19% | 1.64 M |
| 15 sep 2026 | 162.91 | 166.46 | 153.82 | 154.07 | −6.37% | 1.51 M |
| 14 sep 2026 | 165.78 | 168.28 | 164.27 | 164.55 | +2.13% | 1.37 M |
| 11 sep 2026 | 161.15 | 163.00 | 160.15 | 161.12 | −0.19% | 783,137.073 |
| 10 sep 2026 | 158.75 | 162.53 | 158.75 | 161.42 | +1.86% | 796,437.601 |
| 9 sep 2026 | 159.84 | 160.12 | 157.55 | 158.48 | −0.84% | 805,026.052 |
| 8 sep 2026 | 163.98 | 164.08 | 159.23 | 159.83 | −3.51% | 802,354.703 |
| 4 sep 2026 | 165.90 | 166.35 | 162.98 | 165.64 | −1.62% | 691,827.659 |
| 3 sep 2026 | 168.24 | 170.95 | 166.63 | 168.37 | +0.80% | 616,514.058 |
| 2 sep 2026 | 167.51 | 169.75 | 166.07 | 167.03 | −0.64% | 889,635.803 |
| 1 sep 2026 | 167.39 | 169.32 | 166.67 | 168.10 | +0.11% | 900,945.726 |
| 31 ago 2026 | 168.32 | 169.08 | 166.57 | 167.91 | −1.07% | 835,492.983 |
| 28 ago 2026 | 168.94 | 170.12 | 167.28 | 169.73 | +0.05% | 901,786.664 |
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.