XNAS
Datos históricos de Johnson Outdoors Inc.
Johnson Outdoors Inc. · JOUT
$42.76
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 18:50:36 UTC
- Variación en el periodo
- +4.24%
- Máximo
- US$53.54
- 28 de abril de 2026
- Mínimo
- US$35.65
- 20 de noviembre de 2025
- Volumen medio diario
- 0.06 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 | 44.25 | 44.25 | 42.76 | 42.76 | −3.69% | 23,620.394 |
| 8 oct 2026 | 43.96 | 44.81 | 43.56 | 44.40 | +1.00% | 50,797.975 |
| 7 oct 2026 | 44.26 | 44.86 | 43.92 | 43.96 | −1.92% | 25,001.56 |
| 6 oct 2026 | 44.70 | 45.16 | 44.01 | 44.82 | +0.72% | 36,837.312 |
| 5 oct 2026 | 45.17 | 45.17 | 43.73 | 44.50 | −0.91% | 45,790.112 |
| 2 oct 2026 | 44.84 | 45.15 | 44.56 | 44.91 | +0.90% | 21,903.962 |
| 1 oct 2026 | 43.31 | 44.63 | 43.31 | 44.51 | +1.97% | 31,947.89 |
| 30 sep 2026 | 44.42 | 44.42 | 43.48 | 43.65 | −1.33% | 54,287.334 |
| 29 sep 2026 | 44.08 | 44.49 | 43.88 | 44.24 | 0.00% | 19,868.794 |
| 28 sep 2026 | 44.43 | 45.01 | 43.94 | 44.24 | −0.43% | 48,313.809 |
| 25 sep 2026 | 43.56 | 44.87 | 43.19 | 44.43 | +1.53% | 30,731.733 |
| 24 sep 2026 | 44.59 | 44.59 | 43.66 | 43.76 | −0.61% | 61,518.261 |
| 23 sep 2026 | 44.51 | 44.77 | 43.91 | 44.03 | −2.05% | 23,160.385 |
| 22 sep 2026 | 44.11 | 45.52 | 44.11 | 44.95 | +2.44% | 42,357.235 |
| 21 sep 2026 | 44.34 | 44.50 | 43.87 | 43.88 | −1.13% | 34,850.079 |
| 18 sep 2026 | 44.20 | 44.55 | 43.77 | 44.38 | +0.25% | 78,545.914 |
| 17 sep 2026 | 44.72 | 45.53 | 44.14 | 44.27 | +0.05% | 42,980.531 |
| 16 sep 2026 | 44.51 | 45.24 | 43.52 | 44.25 | −0.78% | 28,638.577 |
| 15 sep 2026 | 44.64 | 46.10 | 44.20 | 44.60 | +0.11% | 38,465.777 |
| 14 sep 2026 | 44.44 | 44.94 | 44.16 | 44.55 | −0.13% | 30,258.602 |
| 11 sep 2026 | 44.87 | 45.44 | 44.33 | 44.61 | +0.85% | 28,429.741 |
| 10 sep 2026 | 44.95 | 44.95 | 44.08 | 44.24 | −1.77% | 38,972.088 |
| 9 sep 2026 | 45.03 | 45.52 | 44.27 | 45.03 | −0.27% | 29,903.876 |
| 8 sep 2026 | 46.03 | 48.00 | 45.07 | 45.15 | −2.48% | 46,603.623 |
| 4 sep 2026 | 45.22 | 46.50 | 44.83 | 46.30 | +1.89% | 41,488.636 |
| 3 sep 2026 | 45.98 | 46.15 | 44.92 | 45.44 | −0.61% | 35,088.729 |
| 2 sep 2026 | 44.83 | 46.06 | 44.61 | 45.72 | +3.16% | 72,134.686 |
| 1 sep 2026 | 44.46 | 45.39 | 44.17 | 44.32 | −1.51% | 30,726.622 |
| 31 ago 2026 | 45.90 | 45.90 | 44.95 | 45.00 | −2.02% | 41,851.986 |
| 28 ago 2026 | 46.17 | 46.77 | 45.40 | 45.93 | +0.37% | 49,981.589 |
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.