Jack Henry & Associates Inc (JKHY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
340.187 |
0,31%
|
170,05
|
168,45
|
179,07
|
173,21
|
| 22/04/2025 |
418.102 |
2,35%
|
171,83
|
167,22
|
172,92
|
172,68
|
| 21/04/2025 |
434.962 |
-1,81%
|
171,40
|
167,22
|
172,655
|
168,72
|
| 17/04/2025 |
335.657 |
-0,03%
|
174,31
|
170,35
|
174,85
|
171,83
|
| 16/04/2025 |
350.077 |
-1,19%
|
174,66
|
170,81
|
175,485
|
171,88
|
| 15/04/2025 |
327.059 |
0,06%
|
173,10
|
172,8401
|
175,485
|
173,95
|
| 14/04/2025 |
381.933 |
0,63%
|
170,88
|
172,8401
|
175,79
|
173,85
|
| 11/04/2025 |
344.180 |
1,55%
|
170,88
|
165,68
|
174,0475
|
172,77
|
| 10/04/2025 |
587.646 |
-0,33%
|
169,79
|
167,07
|
172,75
|
170,14
|
| 09/04/2025 |
595.999 |
4,32%
|
162,92
|
161,18
|
171,5917
|
170,71
|
| 08/04/2025 |
403.344 |
-3,65%
|
170,85
|
162,01
|
170,96
|
163,54
|
| 07/04/2025 |
837.578 |
-1,89%
|
169,83
|
163,64
|
174,60
|
169,36
|
| 04/04/2025 |
666.921 |
-6,49%
|
183,61
|
172,36
|
185,94
|
172,62
|
| 03/04/2025 |
400.929 |
0,27%
|
184,08
|
183,215
|
189,21
|
184,60
|
| 02/04/2025 |
434.801 |
0,05%
|
185,00
|
182,19
|
185,01
|
184,11
|
| 01/04/2025 |
608.145 |
0,78%
|
182,26
|
180,69
|
184,92
|
184,02
|
| 31/03/2025 |
615.975 |
2,25%
|
180,29
|
178,22
|
183,605
|
182,60
|
| 28/03/2025 |
265.976 |
-0,41%
|
180,29
|
177,90
|
180,895
|
178,59
|
| 27/03/2025 |
203.660 |
-0,04%
|
179,73
|
179,12
|
181,07
|
179,32
|
| 26/03/2025 |
404.741 |
2,64%
|
175,21
|
174,84
|
179,74
|
179,39
|
| 25/03/2025 |
433.685 |
1,13%
|
173,14
|
171,61
|
175,09
|
174,78
|
| 24/03/2025 |
436.496 |
-0,13%
|
174,94
|
172,46
|
175,88
|
172,82
|
| 21/03/2025 |
403.855 |
-1,28%
|
174,94
|
171,41
|
175,495
|
173,05
|
| 20/03/2025 |
371.236 |
-1,06%
|
176,81
|
174,02
|
176,81
|
175,30
|
| 19/03/2025 |
334.264 |
0,27%
|
176,68
|
175,81
|
178,35
|
177,17
|
| 18/03/2025 |
335.932 |
-0,31%
|
176,68
|
175,62
|
177,7044
|
176,70
|
| 17/03/2025 |
484.351 |
0,77%
|
175,27
|
174,8279
|
178,18
|
177,19
|
| 14/03/2025 |
391.354 |
0,28%
|
175,80
|
174,51
|
177,49
|
175,83
|
| 13/03/2025 |
452.530 |
1,26%
|
173,28
|
173,28
|
177,635
|
175,32
|
| 12/03/2025 |
815.514 |
-2,01%
|
176,50
|
171,83
|
176,684
|
173,14
|
| 11/03/2025 |
1.137.211 |
-7,08%
|
189,82
|
176,68
|
190,085
|
176,69
|
| 10/03/2025 |
706.779 |
-0,60%
|
190,47
|
188,67
|
196,00
|
190,15
|
| 07/03/2025 |
961.129 |
4,23%
|
183,70
|
183,35
|
193,02
|
191,28
|
| 05/03/2025 |
537.315 |
0,35%
|
178,00
|
175,34
|
183,51
|
183,51
|
| 04/03/2025 |
796.662 |
-0,55%
|
178,00
|
176,90
|
183,31
|
177,02
|
| 03/03/2025 |
636.663 |
2,54%
|
173,59
|
173,59
|
178,06
|
178,00
|
| 28/02/2025 |
412.226 |
1,00%
|
171,09
|
171,02
|
174,28
|
173,59
|
| 27/02/2025 |
268.691 |
0,06%
|
171,09
|
171,09
|
172,86
|
171,87
|
| 26/02/2025 |
402.960 |
-1,32%
|
174,00
|
171,59
|
174,085
|
171,76
|
| 25/02/2025 |
378.933 |
0,83%
|
171,32
|
172,74
|
176,35
|
174,05
|
| 24/02/2025 |
341.552 |
0,87%
|
168,75
|
172,33
|
174,99
|
172,61
|
| 21/02/2025 |
503.488 |
1,44%
|
166,81
|
168,50
|
171,99
|
171,13
|
| 20/02/2025 |
272.247 |
0,80%
|
167,68
|
166,265
|
168,8899
|
168,70
|
| 19/02/2025 |
385.043 |
-0,26%
|
167,68
|
164,205
|
167,92
|
167,36
|
| 18/02/2025 |
608.101 |
0,80%
|
170,17
|
165,47
|
168,70
|
167,80
|
| 17/02/2025 |
215.625 |
0,00%
|
170,17
|
166,26
|
171,25
|
166,47
|
| 14/02/2025 |
313.242 |
-2,35%
|
170,17
|
166,31
|
171,25
|
166,47
|
| 13/02/2025 |
377.553 |
0,17%
|
170,53
|
170,11
|
171,71
|
170,47
|
| 12/02/2025 |
306.716 |
-0,46%
|
173,86
|
169,09
|
170,60
|
170,19
|
| 11/02/2025 |
429.273 |
-1,55%
|
174,00
|
169,265
|
174,75
|
170,97
|
| 10/02/2025 |
305.401 |
-0,09%
|
174,61
|
173,17
|
174,75
|
173,66
|
| 07/02/2025 |
358.855 |
-0,04%
|
174,61
|
171,67
|
174,61
|
173,81
|
| 06/02/2025 |
575.044 |
0,63%
|
174,17
|
170,61
|
174,57
|
173,87
|
| 05/02/2025 |
968.401 |
-0,75%
|
174,17
|
172,08
|
179,54
|
172,78
|
| 04/02/2025 |
801.602 |
-0,40%
|
173,59
|
172,48
|
175,24
|
174,08
|
| 03/02/2025 |
477.885 |
0,40%
|
173,37
|
171,995
|
175,47
|
174,78
|
| 31/01/2025 |
597.359 |
-0,14%
|
173,30
|
173,07
|
175,04
|
174,09
|
| 30/01/2025 |
322.421 |
0,83%
|
174,53
|
173,1975
|
175,6399
|
174,34
|
| 29/01/2025 |
316.457 |
-1,28%
|
176,76
|
172,56
|
175,89
|
172,91
|
| 28/01/2025 |
368.075 |
-1,38%
|
176,76
|
175,08
|
177,38
|
175,15
|
| 27/01/2025 |
420.316 |
2,14%
|
174,59
|
173,695
|
178,42
|
177,60
|
| 24/01/2025 |
279.540 |
-0,14%
|
173,26
|
173,32
|
174,74
|
173,88
|
| 23/01/2025 |
366.971 |
0,33%
|
174,55
|
172,12
|
174,18
|
174,12
|
| 22/01/2025 |
437.390 |
-0,69%
|
173,21
|
172,27
|
174,775
|
173,54
|
| 21/01/2025 |
206.621 |
0,92%
|
173,86
|
173,79
|
175,55
|
174,75
|
| 20/01/2025 |
196.632 |
0,00%
|
173,86
|
172,68
|
174,23
|
173,16
|
| 17/01/2025 |
286.191 |
0,38%
|
173,86
|
172,45
|
174,35
|
173,16
|
| 16/01/2025 |
638.648 |
0,31%
|
174,04
|
172,1224
|
173,63
|
172,50
|
| 15/01/2025 |
575.859 |
-0,23%
|
171,10
|
171,26
|
174,47
|
171,97
|
| 14/01/2025 |
634.164 |
-0,51%
|
171,71
|
169,49
|
172,695
|
172,37
|
| 13/01/2025 |
580.697 |
0,73%
|
172,15
|
170,77
|
174,4104
|
173,25
|
| 10/01/2025 |
516.401 |
-0,84%
|
172,15
|
170,70
|
172,31
|
172,00
|
| 09/01/2025 |
454.748 |
1,23%
|
171,70
|
170,675
|
173,57
|
173,45
|
| 08/01/2025 |
429.945 |
1,23%
|
171,70
|
170,675
|
173,57
|
173,45
|
| 07/01/2025 |
416.668 |
1,01%
|
173,34
|
169,29
|
174,265
|
171,34
|
| 06/01/2025 |
398.214 |
-2,34%
|
173,34
|
169,29
|
173,855
|
169,63
|
| 03/01/2025 |
281.339 |
0,42%
|
175,85
|
172,70
|
174,26
|
173,70
|
| 02/01/2025 |
314.237 |
-1,33%
|
175,75
|
172,43
|
176,78
|
172,97
|
| 31/12/2024 |
0 |
0,13%
|
175,75
|
174,63
|
175,805
|
175,30
|
| 30/12/2024 |
205.568 |
-1,02%
|
176,21
|
173,63
|
176,21
|
175,30
|
| 27/12/2024 |
235.580 |
-0,36%
|
176,78
|
175,37
|
177,85
|
176,88
|
| 26/12/2024 |
282.580 |
0,26%
|
175,41
|
175,70
|
177,76
|
177,51
|
| 24/12/2024 |
0 |
0,80%
|
175,48
|
175,04
|
177,11
|
177,05
|
| 23/12/2024 |
230.946 |
-0,62%
|
175,46
|
174,25
|
176,595
|
175,64
|
| 20/12/2024 |
304.752 |
0,38%
|
175,46
|
174,96
|
178,40
|
176,74
|
| 19/12/2024 |
591.452 |
-0,29%
|
178,34
|
175,94
|
178,41
|
175,99
|
| 18/12/2024 |
0 |
-0,66%
|
177,93
|
176,01
|
179,43
|
176,50
|
| 17/12/2024 |
293.501 |
-0,23%
|
179,74
|
177,24
|
179,59
|
177,67
|
| 16/12/2024 |
400.716 |
-0,96%
|
180,26
|
177,80
|
181,00
|
178,08
|
| 13/12/2024 |
415.264 |
-0,42%
|
179,12
|
178,96
|
181,74
|
179,80
|
| 12/12/2024 |
527.728 |
0,95%
|
177,40
|
178,84
|
181,38
|
180,55
|
| 11/12/2024 |
582.730 |
0,89%
|
175,22
|
176,04
|
179,02
|
178,85
|
| 10/12/2024 |
535.712 |
1,41%
|
173,12
|
172,88
|
178,27
|
177,27
|
| 09/12/2024 |
322.030 |
1,04%
|
173,12
|
172,23
|
175,19
|
174,80
|
| 06/12/2024 |
408.666 |
-0,35%
|
172,00
|
172,09
|
174,315
|
173,01
|
| 05/12/2024 |
505.185 |
0,73%
|
172,00
|
171,585
|
175,15
|
173,61
|
| 04/12/2024 |
979.863 |
-1,69%
|
174,86
|
171,99
|
175,30
|
172,36
|
| 03/12/2024 |
493.734 |
-0,19%
|
175,74
|
173,8422
|
175,92
|
175,33
|
| 02/12/2024 |
645.538 |
0,02%
|
177,04
|
173,58
|
177,04
|
175,66
|
| 29/11/2024 |
449.428 |
1,17%
|
173,96
|
173,32
|
176,48
|
175,63
|
