XNYS
Datos históricos de Jackson Financial Inc.
Jackson Financial Inc. · JXN
$129.71
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:13:53 UTC
- Variación en el periodo
- +35.85%
- Máximo
- US$140.90
- 11 de septiembre de 2026
- Mínimo
- US$89.67
- 18 de noviembre de 2025
- Volumen medio diario
- 0.61 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 | 131.72 | 133.06 | 128.73 | 129.71 | −2.52% | 478,331.215 |
| 8 oct 2026 | 129.81 | 133.82 | 129.66 | 133.06 | +2.12% | 719,637.356 |
| 7 oct 2026 | 132.36 | 132.77 | 129.30 | 130.30 | −1.96% | 581,608.908 |
| 6 oct 2026 | 134.83 | 135.55 | 132.00 | 132.91 | −0.70% | 677,258.436 |
| 5 oct 2026 | 130.81 | 135.22 | 130.81 | 133.85 | +1.76% | 517,875.742 |
| 2 oct 2026 | 130.11 | 132.65 | 128.37 | 131.53 | +1.58% | 673,858.498 |
| 1 oct 2026 | 128.28 | 129.82 | 126.14 | 129.48 | +0.12% | 617,514.998 |
| 30 sep 2026 | 131.62 | 132.41 | 129.11 | 129.32 | −1.54% | 521,395.108 |
| 29 sep 2026 | 131.34 | 131.89 | 129.96 | 131.34 | −0.36% | 724,061.968 |
| 28 sep 2026 | 133.37 | 134.59 | 131.19 | 131.81 | −0.98% | 946,546.996 |
| 25 sep 2026 | 130.77 | 133.89 | 129.50 | 133.12 | +2.28% | 678,269.837 |
| 24 sep 2026 | 129.87 | 131.31 | 128.58 | 130.15 | +0.32% | 556,917.758 |
| 23 sep 2026 | 128.22 | 131.13 | 128.22 | 129.73 | +0.12% | 614,612.191 |
| 22 sep 2026 | 132.34 | 132.34 | 127.92 | 129.57 | −1.74% | 766,540.883 |
| 21 sep 2026 | 131.34 | 134.00 | 131.34 | 131.87 | −0.60% | 1.07 M |
| 18 sep 2026 | 129.00 | 132.73 | 126.67 | 132.67 | +2.54% | 3.48 M |
| 17 sep 2026 | 138.12 | 139.38 | 123.97 | 129.38 | −5.63% | 2.37 M |
| 16 sep 2026 | 137.79 | 140.33 | 134.25 | 137.10 | −0.80% | 923,791.649 |
| 15 sep 2026 | 137.25 | 138.78 | 136.28 | 138.21 | −0.41% | 723,996.713 |
| 14 sep 2026 | 139.54 | 139.54 | 136.56 | 138.78 | +0.48% | 648,458.264 |
| 11 sep 2026 | 140.63 | 140.90 | 137.13 | 138.12 | −0.17% | 572,544.215 |
| 10 sep 2026 | 138.06 | 138.78 | 136.86 | 138.36 | +0.22% | 463,730.685 |
| 9 sep 2026 | 136.87 | 138.70 | 135.55 | 138.05 | +1.07% | 692,031.669 |
| 8 sep 2026 | 138.54 | 140.29 | 136.28 | 136.59 | −2.87% | 953,332.121 |
| 4 sep 2026 | 138.29 | 140.88 | 136.96 | 140.63 | +0.92% | 838,684.03 |
| 3 sep 2026 | 138.09 | 140.66 | 138.09 | 139.35 | +1.64% | 403,159.08 |
| 2 sep 2026 | 134.06 | 138.60 | 134.00 | 137.10 | +3.25% | 607,365.654 |
| 1 sep 2026 | 133.51 | 135.50 | 132.57 | 132.78 | −0.49% | 417,173.556 |
| 31 ago 2026 | 134.23 | 135.51 | 132.98 | 133.43 | −0.54% | 643,967.569 |
| 28 ago 2026 | 134.99 | 135.60 | 133.70 | 134.16 | +0.51% | 342,795.493 |
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.