Jack Henry & Associates Inc (JKHY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
623.540 |
0,50%
|
173,96
|
173,80
|
175,04
|
173,96
|
| 27/11/2024 |
606.402 |
0,50%
|
173,10
|
171,83
|
175,04
|
173,96
|
| 26/11/2024 |
433.766 |
0,41%
|
173,35
|
171,13
|
173,38
|
173,10
|
| 25/11/2024 |
748.663 |
-0,06%
|
172,50
|
164,40
|
173,36
|
172,39
|
| 22/11/2024 |
441.938 |
0,00%
|
171,32
|
170,575
|
173,645
|
172,50
|
| 21/11/2024 |
324.812 |
0,81%
|
175,825
|
169,61
|
175,825
|
172,50
|
| 20/11/2024 |
315.777 |
-0,30%
|
171,63
|
169,61
|
172,23
|
171,12
|
| 19/11/2024 |
388.642 |
-0,25%
|
171,94
|
170,71
|
173,35
|
171,63
|
| 18/11/2024 |
316.356 |
-0,66%
|
172,01
|
171,74
|
173,50
|
172,06
|
| 15/11/2024 |
1.557.119 |
0,44%
|
175,05
|
171,38
|
175,55
|
173,21
|
| 14/11/2024 |
412.598 |
-1,43%
|
175,50
|
171,8341
|
177,64
|
172,45
|
| 13/11/2024 |
415.022 |
-1,22%
|
177,18
|
173,96
|
177,64
|
174,95
|
| 12/11/2024 |
386.786 |
0,03%
|
179,04
|
175,27
|
180,34
|
177,11
|
| 11/11/2024 |
437.429 |
-1,51%
|
179,50
|
176,23
|
180,42
|
177,06
|
| 08/11/2024 |
423.460 |
-0,11%
|
180,80
|
178,00
|
183,68
|
179,77
|
| 07/11/2024 |
545.108 |
-0,24%
|
189,36
|
177,63
|
189,63
|
179,97
|
| 06/11/2024 |
1.064.076 |
-2,76%
|
194,93
|
177,63
|
194,93
|
180,40
|
| 05/11/2024 |
459.645 |
%
|
183,06
|
182,76
|
185,80
|
185,52
|
| 04/11/2024 |
472.711 |
%
|
183,06
|
183,06
|
186,375
|
184,32
|
| 01/11/2024 |
307.626 |
%
|
181,45
|
180,95
|
183,525
|
183,06
|
| 31/10/2024 |
440.629 |
%
|
183,35
|
181,765
|
183,995
|
181,93
|
| 30/10/2024 |
316.069 |
%
|
183,35
|
181,765
|
183,68
|
182,78
|
| 29/10/2024 |
222.804 |
%
|
183,35
|
182,405
|
183,68
|
182,66
|
| 28/10/2024 |
235.588 |
%
|
184,78
|
183,08
|
184,5149
|
183,57
|
| 25/10/2024 |
233.381 |
%
|
184,78
|
182,24
|
185,56
|
182,44
|
| 24/10/2024 |
293.523 |
%
|
184,44
|
183,58
|
185,205
|
184,59
|
| 23/10/2024 |
516.834 |
%
|
183,21
|
182,86
|
184,74
|
184,42
|
| 22/10/2024 |
281.809 |
%
|
184,31
|
182,29
|
184,73
|
183,28
|
| 21/10/2024 |
204.246 |
%
|
185,57
|
184,3225
|
186,92
|
184,97
|
| 18/10/2024 |
142.004 |
%
|
186,34
|
185,04
|
186,83
|
186,12
|
| 17/10/2024 |
341.486 |
%
|
186,12
|
184,37
|
186,93
|
185,98
|
| 16/10/2024 |
237.251 |
%
|
184,16
|
183,07
|
186,77
|
185,67
|
| 15/10/2024 |
348.723 |
%
|
184,50
|
183,79
|
185,82
|
184,71
|
| 14/10/2024 |
242.727 |
%
|
181,35
|
182,96
|
184,41
|
184,29
|
| 11/10/2024 |
224.709 |
%
|
181,35
|
182,83
|
184,81
|
183,38
|
| 10/10/2024 |
431.087 |
%
|
181,35
|
180,87
|
182,7699
|
181,58
|
| 09/10/2024 |
223.855 |
%
|
181,35
|
178,72
|
183,85
|
182,45
|
| 08/10/2024 |
348.095 |
%
|
181,44
|
179,20
|
181,71
|
181,29
|
| 07/10/2024 |
235.254 |
%
|
181,44
|
179,545
|
181,90
|
179,81
|
| 04/10/2024 |
406.107 |
%
|
179,12
|
181,635
|
184,82
|
182,14
|
| 03/10/2024 |
471.706 |
%
|
179,12
|
179,12
|
183,75
|
183,58
|
| 02/10/2024 |
255.243 |
%
|
179,12
|
177,765
|
179,62
|
179,55
|
| 01/10/2024 |
342.677 |
%
|
174,03
|
176,56
|
181,055
|
179,70
|
| 30/09/2024 |
324.167 |
%
|
174,03
|
175,13
|
177,08
|
176,54
|
| 27/09/2024 |
251.490 |
%
|
174,03
|
174,03
|
176,90
|
175,99
|
| 26/09/2024 |
481.175 |
%
|
170,80
|
170,29
|
174,45
|
174,14
|
| 25/09/2024 |
327.144 |
%
|
174,15
|
173,095
|
175,05
|
173,78
|
| 24/09/2024 |
287.405 |
%
|
174,87
|
173,095
|
175,05
|
173,71
|
| 23/09/2024 |
156.825 |
%
|
174,13
|
173,71
|
175,90
|
174,85
|
| 20/09/2024 |
234.161 |
%
|
175,40
|
173,014
|
175,40
|
173,59
|
| 19/09/2024 |
300.890 |
%
|
175,97
|
173,99
|
175,65
|
175,60
|
| 18/09/2024 |
204.225 |
%
|
175,97
|
174,06
|
176,385
|
174,21
|
| 17/09/2024 |
244.994 |
%
|
176,83
|
175,04
|
177,49
|
175,69
|
| 16/09/2024 |
169.325 |
%
|
174,41
|
176,321
|
177,71
|
177,06
|
| 13/09/2024 |
233.713 |
%
|
174,41
|
175,155
|
176,5599
|
176,07
|
| 12/09/2024 |
143.904 |
%
|
174,41
|
173,45
|
175,995
|
175,54
|
| 11/09/2024 |
350.630 |
%
|
174,78
|
170,321
|
174,50
|
174,01
|
| 10/09/2024 |
359.280 |
%
|
172,27
|
171,25
|
175,52
|
175,04
|
| 09/09/2024 |
323.678 |
%
|
170,68
|
170,325
|
173,63
|
171,90
|
| 06/09/2024 |
329.425 |
%
|
173,14
|
169,53
|
173,7626
|
169,64
|
| 05/09/2024 |
291.496 |
%
|
174,98
|
171,62
|
174,71
|
173,21
|
| 04/09/2024 |
462.032 |
%
|
173,67
|
172,44
|
174,64
|
174,09
|
| 03/09/2024 |
418.707 |
%
|
173,03
|
173,35
|
177,67
|
175,07
|
| 30/08/2024 |
330.132 |
%
|
174,60
|
171,26
|
173,27
|
173,03
|
| 29/08/2024 |
281.574 |
%
|
174,60
|
171,68
|
174,40
|
171,89
|
| 28/08/2024 |
318.725 |
%
|
168,84
|
172,09
|
174,87
|
173,76
|
| 27/08/2024 |
337.822 |
%
|
168,84
|
168,17
|
171,67
|
171,39
|
| 26/08/2024 |
406.982 |
%
|
165,41
|
164,745
|
169,395
|
168,84
|
| 23/08/2024 |
351.672 |
%
|
165,42
|
163,365
|
164,85
|
164,63
|
| 22/08/2024 |
405.441 |
%
|
165,42
|
162,59
|
166,66
|
163,79
|
| 21/08/2024 |
1.103.124 |
%
|
162,00
|
160,23
|
167,525
|
165,45
|
| 20/08/2024 |
553.665 |
%
|
165,53
|
163,57
|
166,76
|
165,55
|
| 19/08/2024 |
654.499 |
%
|
165,53
|
163,28
|
165,89
|
164,09
|
| 16/08/2024 |
331.049 |
%
|
165,43
|
163,74
|
165,45
|
165,07
|
| 15/08/2024 |
223.571 |
%
|
165,43
|
164,44
|
166,37
|
164,77
|
| 14/08/2024 |
385.415 |
%
|
164,91
|
162,15
|
165,23
|
165,16
|
| 13/08/2024 |
382.536 |
%
|
163,18
|
162,15
|
165,15
|
165,16
|
| 12/08/2024 |
301.577 |
%
|
166,43
|
162,57
|
166,625
|
162,71
|
| 09/08/2024 |
237.468 |
%
|
167,50
|
166,02
|
168,49
|
166,44
|
| 08/08/2024 |
275.806 |
%
|
166,37
|
165,82
|
168,19
|
167,35
|
| 07/08/2024 |
294.363 |
%
|
167,28
|
165,02
|
169,51
|
166,01
|
| 06/08/2024 |
173.421 |
%
|
164,00
|
163,725
|
168,52
|
166,51
|
| 05/08/2024 |
295.199 |
%
|
168,34
|
163,59
|
168,69
|
163,7803
|
| 02/08/2024 |
247.908 |
%
|
168,34
|
166,78
|
171,02
|
170,21
|
| 01/08/2024 |
313.677 |
%
|
170,97
|
171,00
|
173,035
|
171,48
|
| 31/07/2024 |
230.896 |
%
|
170,97
|
171,00
|
173,035
|
171,48
|
| 30/07/2024 |
179.901 |
%
|
170,97
|
169,41
|
172,825
|
172,41
|
| 29/07/2024 |
193.285 |
%
|
170,61
|
169,20
|
171,94
|
170,17
|
| 26/07/2024 |
271.631 |
%
|
168,07
|
167,33
|
171,94
|
167,48
|
| 25/07/2024 |
264.282 |
%
|
169,39
|
167,33
|
171,94
|
167,48
|
| 24/07/2024 |
194.043 |
%
|
169,39
|
167,0738
|
169,00
|
167,93
|
| 23/07/2024 |
148.660 |
%
|
169,39
|
166,85
|
169,80
|
167,07
|
| 22/07/2024 |
194.650 |
%
|
166,73
|
165,97
|
169,33
|
168,94
|
| 19/07/2024 |
229.758 |
%
|
168,60
|
165,63
|
169,90
|
166,10
|
| 18/07/2024 |
192.672 |
%
|
170,01
|
167,97
|
171,435
|
168,05
|
| 17/07/2024 |
232.186 |
%
|
170,01
|
168,9701
|
171,13
|
169,74
|
| 16/07/2024 |
265.343 |
%
|
168,21
|
167,40
|
170,64
|
169,74
|
| 15/07/2024 |
274.190 |
%
|
166,27
|
164,92
|
168,51
|
167,37
|
| 12/07/2024 |
184.008 |
%
|
162,11
|
164,76
|
167,63
|
166,28
|
| 11/07/2024 |
321.004 |
%
|
162,91
|
158,62
|
162,91
|
160,87
|
