Jack In The Box (JACK)

JACK
🏛️ Estados Unidos →
20.23
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 42.55 43.07 41.04 41.64 0.7M
2024-12-30 42.16 42.44 40.78 42.30 0.4M
2024-12-27 40.36 42.45 40.24 42.38 0.7M
2024-12-26 39.09 41.28 39.09 40.53 0.5M
2024-12-24 40.23 40.46 39.00 39.35 0.3M
2024-12-23 40.52 40.97 39.44 40.11 0.6M
2024-12-20 38.25 41.18 38.25 40.73 1.5M
2024-12-19 40.33 41.05 38.12 38.71 1.3M
2024-12-18 42.89 43.22 39.85 40.09 0.7M
2024-12-17 43.20 44.24 42.49 42.85 0.5M
2024-12-16 44.81 45.70 42.72 43.21 0.8M
2024-12-13 47.07 47.07 44.64 45.50 0.5M
2024-12-12 47.92 48.12 46.13 47.03 0.5M
2024-12-11 50.00 50.22 48.42 48.46 0.5M
2024-12-10 48.59 50.14 46.80 49.73 0.4M
2024-12-09 48.30 50.45 47.81 48.32 0.5M
2024-12-06 48.96 49.57 47.78 47.97 0.3M
2024-12-05 49.51 49.97 47.43 48.19 0.4M
2024-12-04 48.93 50.26 48.60 49.42 0.5M
2024-12-03 49.14 49.99 48.11 49.36 0.4M
2024-12-02 48.67 49.96 48.32 49.34 0.5M
2024-11-29 46.79 49.01 46.79 48.85 0.3M
2024-11-27 45.78 47.77 45.78 46.87 0.7M
2024-11-26 47.39 47.54 45.68 46.59 0.6M
2024-11-25 47.92 49.82 47.67 47.95 0.9M
2024-11-22 47.94 48.42 46.55 47.50 0.7M
2024-11-21 45.83 48.42 44.13 47.80 1.2M
2024-11-20 46.08 46.08 43.91 45.60 1.1M
2024-11-19 46.04 46.91 45.75 46.03 0.7M
2024-11-18 44.92 47.49 44.92 46.61 0.9M
2024-11-15 46.43 47.04 44.40 44.76 0.8M
2024-11-14 44.93 46.57 44.50 46.41 0.9M
2024-11-13 45.91 47.15 45.03 45.08 0.6M
2024-11-12 46.92 48.39 45.51 46.10 0.5M
2024-11-11 47.68 48.33 46.92 47.45 0.5M
2024-11-08 48.37 49.35 47.28 47.33 0.4M
2024-11-07 50.24 50.46 48.24 48.82 0.7M
2024-11-06 53.10 54.42 50.25 50.27 0.8M
2024-11-05 49.94 51.62 49.37 51.52 0.5M
2024-11-04 50.45 51.32 49.61 50.10 0.4M
2024-11-01 49.54 51.21 49.06 50.37 0.5M
2024-10-31 51.06 51.31 49.25 49.25 0.3M
2024-10-30 49.67 51.05 49.55 50.71 0.3M
2024-10-29 50.53 51.01 48.91 49.91 0.5M
2024-10-28 47.82 50.93 47.55 50.53 0.7M
2024-10-25 47.58 47.83 46.23 46.77 0.3M
2024-10-24 46.76 47.59 45.96 46.96 0.4M
2024-10-23 44.83 47.40 44.83 46.47 0.8M
2024-10-22 44.86 45.03 43.87 44.51 0.3M
2024-10-21 45.50 45.76 44.87 45.46 0.4M
2024-10-18 46.30 46.63 45.17 45.78 0.6M
2024-10-17 46.68 46.71 45.55 46.31 0.4M
2024-10-16 46.52 47.19 46.08 46.71 0.4M
2024-10-15 44.23 46.85 44.11 46.29 0.5M
2024-10-14 44.68 44.68 43.57 44.37 0.5M
2024-10-11 44.88 45.72 44.76 45.03 0.3M
2024-10-10 43.20 44.94 42.55 44.71 0.5M
2024-10-09 44.40 44.53 43.32 43.49 0.5M
2024-10-08 43.58 44.40 42.69 43.98 0.4M
2024-10-07 45.39 45.60 43.15 43.76 0.7M
2024-10-04 44.02 45.44 43.02 45.15 0.7M
2024-10-03 46.43 46.60 45.26 45.46 0.4M
2024-10-02 46.53 47.16 45.74 47.01 0.3M
2024-10-01 46.41 47.84 46.01 46.68 0.5M
2024-09-30 44.98 47.01 44.98 46.54 0.5M
2024-09-27 44.91 45.73 44.53 45.41 0.4M
2024-09-26 44.33 44.70 43.78 44.21 0.4M
2024-09-25 45.34 45.38 43.33 43.41 0.5M
2024-09-24 45.15 46.25 44.92 45.66 0.4M
2024-09-23 44.17 44.71 43.55 44.63 0.5M
2024-09-20 45.01 45.01 43.92 44.16 0.7M
2024-09-19 45.47 45.71 44.82 45.14 0.5M
2024-09-18 43.63 45.70 43.47 44.15 0.5M
2024-09-17 43.37 44.17 43.21 43.63 0.7M
2024-09-16 44.44 44.89 42.82 42.91 0.6M
2024-09-13 43.38 44.66 43.06 44.41 0.4M
2024-09-12 43.28 44.18 42.25 42.88 0.6M
2024-09-11 41.98 42.97 40.84 42.82 0.9M
2024-09-10 44.53 44.70 41.03 41.98 1.3M
2024-09-09 45.88 46.75 44.57 44.72 0.6M
2024-09-06 46.25 46.82 45.64 45.84 0.6M
2024-09-05 46.23 46.83 45.24 46.19 0.6M
2024-09-04 46.97 47.30 45.91 46.12 0.7M
2024-09-03 48.96 49.45 46.71 46.91 0.8M
2024-08-30 49.78 50.80 49.15 49.36 0.5M
2024-08-29 48.66 50.40 48.26 50.16 0.7M
2024-08-28 50.61 50.67 48.21 48.25 0.6M
2024-08-27 52.30 52.59 50.80 50.86 0.6M
2024-08-26 52.00 52.69 51.84 52.42 0.4M
2024-08-23 51.10 52.71 51.02 51.74 0.5M
2024-08-22 52.09 52.70 50.70 50.89 0.4M
2024-08-21 51.99 52.76 51.39 52.20 0.8M
2024-08-20 51.72 52.64 51.54 51.77 0.5M
2024-08-19 53.13 53.87 51.77 51.83 0.6M
2024-08-16 55.48 55.48 52.49 52.86 0.6M
2024-08-15 54.96 56.29 54.37 55.51 0.4M
2024-08-14 55.64 55.64 54.06 54.07 0.5M
2024-08-13 52.46 55.90 52.29 55.85 0.5M
2024-08-12 53.53 53.84 51.04 51.88 0.7M
2024-08-09 52.98 54.19 52.11 53.53 0.4M
2024-08-08 52.00 55.02 51.40 52.56 0.5M
2024-08-07 52.01 54.15 48.50 51.38 1.4M
2024-08-06 53.28 54.13 52.21 53.03 0.5M
2024-08-05 52.23 53.69 51.40 52.82 0.6M
2024-08-02 56.46 56.46 53.53 54.56 0.6M
2024-08-01 59.68 60.28 56.43 57.72 0.3M
2024-07-31 59.58 60.73 58.61 59.44 0.3M
2024-07-30 58.21 60.32 57.76 60.07 0.5M
2024-07-29 57.20 58.40 56.50 58.35 0.3M
2024-07-26 58.45 58.67 55.77 56.80 0.5M
2024-07-25 55.65 59.00 55.12 57.61 0.6M
2024-07-24 55.71 56.80 54.50 55.65 0.5M
2024-07-23 54.51 56.56 54.40 56.20 0.4M
2024-07-22 53.94 54.81 52.88 54.59 0.3M
2024-07-19 54.43 54.51 52.77 53.89 0.3M
2024-07-18 55.25 56.21 53.99 54.07 0.4M
2024-07-17 54.42 56.48 54.23 56.04 0.5M
2024-07-16 51.97 54.92 51.74 54.81 0.5M
2024-07-15 51.99 52.84 51.49 51.64 0.5M
2024-07-12 49.08 52.18 49.08 51.44 0.8M
2024-07-11 47.16 49.57 46.95 48.85 0.7M
2024-07-10 47.58 47.68 46.10 46.22 0.4M
2024-07-09 49.41 49.41 46.75 47.30 0.6M
2024-07-08 49.81 50.35 49.34 49.55 0.3M
2024-07-05 48.77 49.43 47.96 49.37 0.4M
2024-07-03 48.44 48.62 47.66 48.60 0.2M
2024-07-02 49.00 49.13 47.42 48.03 0.5M
2024-07-01 50.98 51.84 48.51 48.93 0.6M
2024-06-28 51.56 51.96 50.16 50.94 0.5M
2024-06-27 51.32 51.82 50.53 51.46 0.4M
2024-06-26 49.60 51.14 49.33 51.08 0.5M
2024-06-25 51.64 51.64 49.77 49.82 0.4M
2024-06-24 50.15 51.55 49.83 51.51 0.5M
2024-06-21 51.32 51.66 50.06 50.17 0.8M
2024-06-20 51.25 52.01 50.69 51.20 0.5M
2024-06-18 52.84 53.23 50.72 51.20 0.7M
2024-06-17 54.83 54.83 52.00 53.08 0.7M
2024-06-14 54.57 55.92 53.64 54.62 0.7M
2024-06-13 54.52 55.72 53.56 55.27 0.6M
2024-06-12 55.29 56.70 55.05 55.95 0.5M
2024-06-11 53.89 54.73 53.00 54.21 0.4M
2024-06-10 56.06 56.45 53.90 54.36 0.6M
2024-06-07 57.17 57.74 56.56 56.60 0.4M
2024-06-06 56.77 57.70 56.07 57.47 0.4M
2024-06-05 56.79 57.92 56.74 57.40 0.3M
2024-06-04 56.82 57.89 56.02 56.62 0.6M
2024-06-03 55.34 58.00 54.88 57.30 0.6M
2024-05-31 53.29 55.74 53.14 55.36 0.6M
2024-05-30 52.91 53.25 52.16 53.07 0.5M
2024-05-29 53.26 54.19 52.60 52.63 0.4M
2024-05-28 53.71 55.21 53.58 53.85 0.7M
2024-05-24 53.15 54.19 53.01 53.59 0.6M
2024-05-23 54.00 54.01 52.73 53.03 0.6M
2024-05-22 52.51 54.97 52.24 54.00 0.7M
2024-05-21 53.75 54.28 52.08 52.45 0.5M
2024-05-20 53.09 54.55 52.69 54.11 0.7M
2024-05-17 55.19 55.19 52.81 52.85 0.7M
2024-05-16 53.82 56.09 53.76 55.25 0.9M
2024-05-15 54.23 54.47 52.01 53.41 0.9M
2024-05-14 54.81 59.08 52.65 53.07 1.7M
2024-05-13 53.42 54.20 52.84 53.07 1.0M
2024-05-10 54.11 54.76 52.63 52.81 0.8M
2024-05-09 55.22 55.50 53.76 53.80 0.8M
2024-05-08 54.15 55.39 53.90 55.23 0.4M
2024-05-07 54.96 55.62 54.53 54.92 0.4M
2024-05-06 55.38 56.09 54.50 54.91 0.6M
2024-05-03 56.00 56.42 54.51 55.23 0.4M
2024-05-02 56.74 56.74 53.71 54.65 0.6M
2024-05-01 57.01 57.08 55.18 55.25 0.7M
2024-04-30 57.70 58.75 57.05 57.07 0.4M
2024-04-29 58.89 59.62 57.81 57.99 0.5M
2024-04-26 58.16 59.26 58.11 58.79 0.3M
2024-04-25 58.51 59.00 58.08 58.44 0.3M
2024-04-24 58.46 59.91 58.30 58.85 0.4M
2024-04-23 59.19 59.30 58.13 58.41 0.6M
2024-04-22 60.02 60.47 57.66 59.50 0.7M
2024-04-19 57.86 59.86 57.74 59.64 0.7M
2024-04-18 58.89 59.00 58.10 58.16 0.5M
2024-04-17 61.45 61.69 58.80 58.89 0.4M
2024-04-16 59.08 61.23 58.67 60.88 0.5M
2024-04-15 59.64 60.48 58.96 59.58 0.4M
2024-04-12 60.12 60.50 59.29 59.55 0.5M
2024-04-11 62.01 62.26 60.36 60.63 0.5M
2024-04-10 60.59 61.31 59.91 61.07 0.4M
2024-04-09 60.63 62.24 59.79 61.64 0.6M
2024-04-08 61.59 61.59 60.45 60.56 0.9M
2024-04-05 62.61 63.05 61.03 61.25 0.7M
2024-04-04 64.86 65.28 62.27 62.50 0.6M
2024-04-03 65.00 65.58 64.24 64.48 0.4M
2024-04-02 66.98 66.98 64.55 65.17 0.4M
2024-04-01 68.64 68.89 67.16 67.57 0.4M
2024-03-28 70.30 70.81 68.23 68.48 0.6M
2024-03-27 68.96 70.77 68.96 70.47 0.3M
2024-03-26 67.65 68.82 67.07 68.57 0.5M
2024-03-25 67.84 68.26 66.64 66.65 0.4M
2024-03-22 68.76 69.13 67.13 67.30 0.3M
2024-03-21 71.09 71.26 68.45 68.51 0.5M
2024-03-20 70.98 71.80 70.72 71.21 0.3M
2024-03-19 71.97 72.36 71.23 71.34 0.3M
2024-03-18 73.23 74.24 71.90 71.91 0.4M
2024-03-15 73.96 74.63 72.93 73.35 0.7M
2024-03-14 74.76 75.23 72.46 74.36 0.5M
2024-03-13 72.46 73.41 72.12 73.10 0.3M
2024-03-12 73.85 73.85 72.32 72.65 0.4M
2024-03-11 72.51 73.92 71.95 73.83 0.3M
2024-03-08 73.09 73.99 71.97 72.46 0.5M
2024-03-07 73.77 73.80 72.33 72.91 0.5M
2024-03-06 74.64 75.06 73.55 73.76 0.3M
2024-03-05 73.73 75.57 73.44 74.46 0.3M
2024-03-04 74.89 76.56 73.91 74.72 0.4M
2024-03-01 72.41 75.22 72.41 74.62 0.5M
2024-02-29 73.26 74.86 72.36 73.00 0.6M
2024-02-28 71.50 73.97 71.50 72.42 0.5M
2024-02-27 71.61 72.96 70.76 71.78 0.4M
2024-02-26 71.16 72.10 70.67 70.77 0.5M
2024-02-23 70.11 71.22 69.02 70.87 0.5M
2024-02-22 67.49 74.43 67.02 70.30 0.7M
2024-02-21 72.85 74.59 72.72 73.95 0.6M
2024-02-20 75.44 75.60 72.82 73.70 0.5M
2024-02-16 76.06 77.20 75.46 75.95 0.2M
2024-02-15 75.03 77.50 74.97 76.65 0.3M
2024-02-14 75.30 75.71 73.90 75.04 0.4M
2024-02-13 75.00 76.04 73.81 74.31 0.3M
2024-02-12 77.43 79.28 77.19 77.32 0.2M
2024-02-09 77.26 77.37 76.12 77.27 0.2M
2024-02-08 76.07 77.28 75.48 77.08 0.2M
2024-02-07 76.87 76.95 75.87 76.00 0.2M
2024-02-06 76.53 78.10 76.05 76.50 0.2M
2024-02-05 77.84 77.92 76.01 77.02 0.2M
2024-02-02 78.63 79.24 76.94 78.94 0.2M
2024-02-01 78.57 79.49 77.41 79.35 0.2M
2024-01-31 79.85 80.62 77.81 77.97 0.2M
2024-01-30 79.84 80.47 78.11 79.71 0.3M
2024-01-29 79.43 80.99 78.34 80.37 0.6M
2024-01-26 77.45 78.21 77.00 77.73 0.3M
2024-01-25 77.63 78.89 76.00 76.70 0.3M
2024-01-24 78.79 78.79 75.84 76.83 0.3M
2024-01-23 80.53 81.01 77.48 77.70 0.3M
2024-01-22 78.52 80.03 78.32 79.85 0.5M
2024-01-19 77.01 78.12 76.44 77.99 0.3M
2024-01-18 75.74 76.73 75.44 76.66 0.3M
2024-01-17 73.86 75.99 73.55 75.37 0.4M
2024-01-16 74.00 75.18 73.61 74.40 0.3M
2024-01-12 77.50 77.50 74.85 74.91 0.4M
2024-01-11 78.62 78.87 76.57 76.75 0.5M
2024-01-10 80.45 80.45 77.57 78.80 0.7M
2024-01-09 82.85 83.75 79.87 79.93 0.7M
2024-01-08 83.42 84.87 83.42 84.25 0.4M
2024-01-05 83.26 86.20 83.26 83.68 0.5M
2024-01-04 81.67 83.99 81.67 83.85 0.5M
2024-01-03 83.21 83.22 81.20 81.34 0.3M
2024-01-02 81.22 84.49 80.98 83.59 0.4M