Italia markets closed

Japan Airlines Co., Ltd. (JAL.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,50+0,20 (+1,31%)
Alla chiusura: 08:16AM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202415,5015,5015,5015,5015,50-
30 mag 202415,3015,3015,3015,3015,30-
29 mag 202415,3015,3015,3015,3015,30-
28 mag 202415,5015,5015,5015,5015,50-
27 mag 202415,6015,6015,6015,6015,60-
24 mag 202415,6015,9015,6015,9015,90150
23 mag 202415,7015,7015,7015,7015,70-
22 mag 202415,8015,8015,8015,8015,80-
21 mag 202415,8015,8015,8015,8015,80-
20 mag 202415,9015,9015,9015,9015,90-
17 mag 202415,9015,9015,9015,9015,90-
16 mag 202416,0016,0015,9015,9015,904
15 mag 202415,9015,9015,9015,9015,90-
14 mag 202416,1016,1016,1016,1016,10-
13 mag 202416,2016,4016,2016,4016,40100
10 mag 202415,9015,9015,9015,9015,90-
09 mag 202416,1016,1016,1016,1016,10-
08 mag 202416,1016,1016,1016,1016,10-
07 mag 202416,3016,6016,3016,6016,60100
06 mag 202416,5016,5016,5016,5016,50-
03 mag 202416,6016,6016,6016,6016,60-
02 mag 202416,4016,4016,4016,4016,40-
30 apr 202416,6016,6016,6016,6016,60-
29 apr 202416,8016,8016,8016,8016,80-
26 apr 202416,9016,9016,9016,9016,90-
25 apr 202416,9016,9016,9016,9016,90-
24 apr 202417,1017,1017,1017,1017,10-
23 apr 202417,2017,2017,2017,2017,20-
22 apr 202417,2017,2017,2017,2017,20-
19 apr 202416,8016,8016,8016,8016,80-
18 apr 202417,1017,1017,1017,1017,10-
17 apr 202416,6016,6016,6016,6016,60-
16 apr 202416,9016,9016,9016,9016,90-
15 apr 202417,2017,2017,2017,2017,20-
12 apr 202417,6017,6017,6017,6017,60-
11 apr 202417,5017,5017,5017,5017,50-
10 apr 202417,5017,5017,5017,5017,50-
09 apr 202417,5017,5017,5017,5017,50-
08 apr 202417,2017,2017,2017,2017,20-
05 apr 202417,5017,5017,5017,5017,50-
04 apr 202417,3017,3017,3017,3017,30-
03 apr 202417,6017,6017,6017,6017,60-
02 apr 202417,5017,5017,5017,5017,50-
28 mar 202417,3717,3717,3717,3717,37-
28 mar 202440 Dividendo
27 mar 202417,5717,5717,5717,57-22,43-
26 mar 202417,5117,8417,5117,84-22,79200
25 mar 202417,5817,9017,5817,90-22,86100
22 mar 202417,5817,5817,5817,58-22,46-
21 mar 202417,0917,0917,0917,09-21,83-
20 mar 202417,0217,0317,0217,03-21,75-
19 mar 202417,1517,1517,1517,15-21,90-
18 mar 202417,0517,0517,0517,05-21,77-
15 mar 202416,9216,9216,9216,92-21,62-
14 mar 202416,8416,8416,8416,84-21,52-
13 mar 202416,7217,0716,7217,07-21,801
12 mar 202416,7316,7316,7316,73-21,36-
11 mar 202416,8516,8516,8516,85-21,53-
08 mar 202416,8416,8416,8416,84-21,52-
07 mar 202416,9516,9516,9516,95-21,65-
06 mar 202416,6716,6716,6716,67-21,29-
05 mar 202416,5416,5416,5416,54-21,13-
04 mar 202416,5116,5116,5116,51-21,09-
01 mar 202416,9416,9416,9416,94-21,64-
29 feb 202417,0717,0717,0717,07-21,80-
28 feb 202416,9616,9616,9616,96-21,66-
27 feb 202416,8116,8116,8116,81-21,47-
26 feb 202416,9016,9016,9016,90-21,58-
23 feb 202416,7016,7016,7016,70-21,34-
22 feb 202416,7016,7016,7016,70-21,34-
21 feb 202416,7816,7816,7816,78-21,44-
20 feb 202417,0617,0617,0617,06-21,78-
19 feb 202417,0617,0617,0617,06-21,79-
16 feb 202416,9516,9516,9516,95-21,65-
15 feb 202416,9216,9216,9216,92-21,62-
14 feb 202417,0517,0517,0517,05-21,78-
13 feb 202417,3017,3017,3017,30-22,09-
12 feb 202417,1117,1117,1117,11-21,86-
09 feb 202417,1317,4817,1317,48-22,32100
08 feb 202417,3117,6017,3117,60-22,49114
07 feb 202417,3517,3517,3517,35-22,17-
06 feb 202417,4217,4217,4217,42-22,25-
05 feb 202417,6217,6217,6217,62-22,51-
02 feb 202417,8317,8317,8317,83-22,77-
01 feb 202417,9017,9017,9017,90-22,86-
31 gen 202417,6017,6017,6017,60-22,49-
30 gen 202417,6117,6117,6117,61-22,49-
29 gen 202417,6117,6117,6117,61-22,49-
26 gen 202417,4017,4017,4017,40-22,22-
25 gen 202417,4817,4817,4817,48-22,32-
24 gen 202417,3817,3817,3817,38-22,19-
23 gen 202417,5117,5117,5117,51-22,36-
22 gen 202417,3317,3317,3317,33-22,14-
19 gen 202417,1417,1417,1417,14-21,89-
18 gen 202417,0717,0717,0717,07-21,80-
17 gen 202417,1717,1717,1717,17-21,94-
16 gen 202417,2317,2317,2317,23-22,00-
15 gen 202417,5117,5117,5117,51-22,36-
12 gen 202417,4417,5117,4417,51-22,36-
11 gen 202417,5917,5917,5917,59-22,47100
*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...