Italia markets close in 3 hours 22 minutes

Jack in the Box Inc. (JACK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,92+0,01 (+0,02%)
Alla chiusura: 04:00PM EDT
54,92 0,00 (0,00%)
Dopo ore: 06:51PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202454,9655,6254,5354,9254,92371.900
06 mag 202455,3856,0954,5054,9154,91591.700
03 mag 202456,0056,4254,5155,2355,23426.000
02 mag 202456,7456,7453,7154,6554,65634.900
01 mag 202457,0157,0855,1855,2555,25691.900
30 apr 202457,7058,7557,0557,0757,07440.800
29 apr 202458,8959,6257,8157,9957,99452.000
26 apr 202458,1659,2658,1158,7958,79296.000
25 apr 202458,5159,0058,0858,4458,44312.700
24 apr 202458,4659,9158,3058,8558,85438.100
23 apr 202459,1959,3058,1358,4158,41626.500
22 apr 202460,0260,4757,6659,5059,50704.700
19 apr 202457,8659,8657,7459,6459,64662.300
18 apr 202458,8959,0058,1058,1658,16466.400
17 apr 202461,4561,6958,8058,8958,89409.000
16 apr 202459,0861,2358,6760,8860,88470.000
15 apr 202459,6460,4858,9659,5859,58380.000
12 apr 202460,1260,5059,2959,5559,55500.100
11 apr 202462,0162,2660,3660,6360,63455.600
10 apr 202460,5961,3159,9161,0761,07444.300
09 apr 202460,6362,2459,7961,6461,64613.400
08 apr 202461,5961,5960,4560,5660,56861.800
05 apr 202462,6163,0561,0361,2561,25660.900
04 apr 202464,8665,2862,2762,5062,50598.500
03 apr 202465,0065,5864,2464,4864,48421.600
02 apr 202466,9866,9864,5565,1765,17442.900
01 apr 202468,6468,8967,1667,5767,57396.700
28 mar 202470,3070,8168,2368,4868,48639.600
27 mar 202468,9670,7768,9670,4770,47331.400
26 mar 202467,6568,8267,0768,5768,57517.700
25 mar 202467,8468,2666,6466,6566,65421.900
22 mar 202468,7669,1367,1367,3067,30342.700
21 mar 202471,0971,2668,4568,5168,51498.700
20 mar 202470,9871,8070,7271,2171,21306.500
19 mar 202471,9772,3671,2371,3471,34336.700
18 mar 202473,2374,2471,9071,9171,91354.500
15 mar 202473,9674,6372,9373,3573,35685.500
14 mar 202474,7675,2372,4674,3674,36454.200
14 mar 20240.44 Dividendo
13 mar 202472,4673,4172,1273,1072,66325.300
12 mar 202473,8573,8572,3272,6572,21380.200
11 mar 202472,5173,9271,9573,8373,39300.900
08 mar 202473,0973,9971,9772,4672,02495.700
07 mar 202473,7773,8072,3372,9172,47494.300
06 mar 202474,6475,0673,5573,7673,32301.100
05 mar 202473,7375,5773,4474,4674,01291.900
04 mar 202474,8976,5673,9174,7274,27374.800
01 mar 202472,4175,2272,4174,6274,17493.000
29 feb 202473,2674,8672,3673,0072,56560.600
28 feb 202471,5073,9771,5072,4271,98460.600
27 feb 202471,6172,9670,7671,7871,35356.600
26 feb 202471,1672,1070,6770,7770,34451.400
23 feb 202470,1171,2269,0270,8770,44541.200
22 feb 202467,4974,4367,0270,3069,88748.100
21 feb 202472,8574,5972,7273,9573,50574.400
20 feb 202475,4475,6072,8273,7073,26468.400
16 feb 202476,0677,2075,4675,9575,49246.600
15 feb 202475,0377,5074,9776,6576,19276.100
14 feb 202475,3075,7173,9075,0474,59421.700
13 feb 202475,0076,0473,8174,3173,86308.700
12 feb 202477,4379,2877,1977,3276,85236.100
09 feb 202477,2677,3776,1277,2776,80198.400
08 feb 202476,0777,2875,4877,0876,62201.500
07 feb 202476,8776,9575,8776,0075,54190.800
06 feb 202476,5378,1076,0576,5076,04210.100
05 feb 202477,8477,9276,0177,0276,56249.800
02 feb 202478,6379,2476,9478,9478,46244.100
01 feb 202478,5779,4977,4179,3578,87226.700
31 gen 202479,8580,6277,8177,9777,50212.700
30 gen 202479,8480,4778,1179,7179,23288.800
29 gen 202479,4380,9978,3480,3779,89629.200
26 gen 202477,4578,2177,0077,7377,26304.100
25 gen 202477,6378,8976,0076,7076,24332.100
24 gen 202478,7978,7975,8476,8376,37341.400
23 gen 202480,5381,0177,4877,7077,23318.800
22 gen 202478,5280,0378,3279,8579,37517.200
19 gen 202477,0178,1276,4477,9977,52291.700
18 gen 202475,7476,7375,4476,6676,20272.000
17 gen 202473,8675,9973,5575,3774,92371.700
16 gen 202474,0075,1873,6174,4073,95313.300
12 gen 202477,5077,5074,8574,9174,46416.700
11 gen 202478,6278,8776,5776,7576,29485.800
10 gen 202480,4580,4577,5778,8078,33659.500
09 gen 202482,8583,7579,8779,9379,45714.400
08 gen 202483,4284,8783,4284,2583,74365.700
05 gen 202483,2686,2083,2683,6883,18531.000
04 gen 202481,6783,9981,6783,8583,35513.700
03 gen 202483,2183,2281,2081,3480,85325.600
02 gen 202481,2284,4980,9883,5983,09419.600
29 dic 202381,5782,4181,3181,6381,14236.900
28 dic 202381,4282,3981,0081,4780,98246.100
27 dic 202382,0482,1981,0081,5481,05268.000
26 dic 202383,2983,4481,3981,7381,24289.400
22 dic 202382,6483,4982,2282,8482,34241.400
21 dic 202381,5683,3681,5682,3181,81308.700
20 dic 202382,4883,3380,8080,8380,34278.000
19 dic 202383,0785,9782,5282,7582,25357.200
18 dic 202382,5484,8582,0083,0982,59280.700
15 dic 202385,0285,2182,0382,5082,00520.800
14 dic 202383,6286,1282,8484,7984,28455.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...