XNYS
Datos históricos de Jersey Mike's Subs Inc.
Jersey Mike's Subs Inc. · JMKE
$17.65
▼ -0.05 (-0.28%)
Última operación · 10/10/2026, 17:56:04 UTC
- Variación en el periodo
- −18.17%
- Máximo
- US$24.99
- 3 de agosto de 2026
- Mínimo
- US$15.96
- 6 de octubre de 2026
- Volumen medio diario
- 4.05 M
Del 30 de julio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.50 | 17.70 | 17.13 | 17.70 | +2.31% | 2.64 M |
| 8 oct 2026 | 16.46 | 17.96 | 16.27 | 17.30 | +5.55% | 4.9 M |
| 7 oct 2026 | 16.30 | 16.55 | 16.20 | 16.39 | −0.24% | 3.01 M |
| 6 oct 2026 | 16.14 | 16.63 | 15.96 | 16.43 | +2.11% | 3.84 M |
| 5 oct 2026 | 16.51 | 16.70 | 16.01 | 16.09 | −2.90% | 3.07 M |
| 2 oct 2026 | 16.80 | 16.97 | 16.31 | 16.57 | −1.19% | 3.11 M |
| 1 oct 2026 | 16.80 | 16.93 | 16.47 | 16.77 | −0.30% | 3.96 M |
| 30 sep 2026 | 16.93 | 17.41 | 16.45 | 16.82 | −0.59% | 4.53 M |
| 29 sep 2026 | 17.20 | 17.47 | 16.89 | 16.92 | +1.50% | 4.74 M |
| 28 sep 2026 | 16.85 | 17.16 | 16.61 | 16.67 | −1.88% | 3.29 M |
| 25 sep 2026 | 17.24 | 17.40 | 16.88 | 16.99 | −0.99% | 2.47 M |
| 24 sep 2026 | 18.09 | 18.24 | 16.91 | 17.16 | −5.71% | 5.11 M |
| 23 sep 2026 | 18.40 | 18.64 | 17.70 | 18.20 | −1.19% | 3.7 M |
| 22 sep 2026 | 19.31 | 19.48 | 18.05 | 18.42 | −3.96% | 4.67 M |
| 21 sep 2026 | 19.78 | 19.78 | 18.60 | 19.18 | −2.04% | 4.12 M |
| 18 sep 2026 | 20.09 | 20.35 | 19.46 | 19.58 | −2.73% | 8.19 M |
| 17 sep 2026 | 20.20 | 20.78 | 20.04 | 20.13 | +0.30% | 1.76 M |
| 16 sep 2026 | 20.90 | 21.00 | 19.73 | 20.07 | −3.28% | 2.41 M |
| 15 sep 2026 | 21.66 | 21.89 | 20.12 | 20.75 | −4.64% | 2.71 M |
| 14 sep 2026 | 21.65 | 22.57 | 21.37 | 21.76 | +0.23% | 2.2 M |
| 11 sep 2026 | 22.19 | 22.32 | 21.54 | 21.71 | −0.73% | 2.85 M |
| 10 sep 2026 | 22.39 | 22.61 | 21.58 | 21.87 | −2.24% | 3.46 M |
| 9 sep 2026 | 22.06 | 23.79 | 21.51 | 22.37 | +7.44% | 8.05 M |
| 8 sep 2026 | 21.25 | 21.52 | 20.74 | 20.82 | +0.19% | 4.42 M |
| 4 sep 2026 | 20.03 | 21.27 | 20.00 | 20.78 | +3.54% | 1.91 M |
| 3 sep 2026 | 20.84 | 20.95 | 19.86 | 20.07 | −2.81% | 2.81 M |
| 2 sep 2026 | 20.50 | 20.78 | 20.25 | 20.65 | +1.13% | 1.71 M |
| 1 sep 2026 | 21.18 | 21.37 | 20.38 | 20.42 | −4.80% | 2.31 M |
| 31 ago 2026 | 22.31 | 22.32 | 21.25 | 21.45 | −4.50% | 2.75 M |
| 28 ago 2026 | 22.03 | 23.00 | 22.03 | 22.46 | +2.04% | 1.77 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.