Italia markets close in 4 hours 37 minutes

Japan Airlines Co Ltd (JAL.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,50-0,20 (-1,27%)
In data: 08:13AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202415,5015,5015,5015,5015,501
28 mag 202415,7015,7015,7015,7015,70-
27 mag 202415,8015,8015,8015,8015,80-
24 mag 202415,8015,8015,8015,8015,80-
23 mag 202415,9015,9015,9015,9015,90-
22 mag 202416,0016,0016,0016,0016,00-
21 mag 202416,0016,0016,0016,0016,00-
20 mag 202416,1016,1016,1016,1016,10-
17 mag 202416,1016,1016,1016,1016,10-
16 mag 202416,1016,1016,1016,1016,10-
15 mag 202416,1016,1016,1016,1016,10-
14 mag 202416,1016,1016,1016,1016,10-
13 mag 202416,1016,1016,1016,1016,10-
10 mag 202416,1016,1016,1016,1016,10-
09 mag 202416,3016,3016,3016,3016,30-
08 mag 202416,3016,3016,3016,3016,30-
07 mag 202416,6016,6016,6016,6016,60-
06 mag 202416,6016,6016,6016,6016,60-
03 mag 202416,7016,7016,6016,6016,601
02 mag 202416,6016,6016,6016,6016,60-
30 apr 202416,9016,9016,9016,9016,90-
29 apr 202417,1017,1017,1017,1017,10-
26 apr 202417,1017,1017,1017,1017,10-
25 apr 202417,1017,1017,1017,1017,10-
24 apr 202417,2017,2017,2017,2017,20-
23 apr 202417,2017,2017,2017,2017,20-
22 apr 202417,2017,2017,2017,2017,20-
19 apr 202417,0017,0017,0017,0017,00-
18 apr 202417,2017,2017,2017,2017,20-
17 apr 202416,8016,8016,8016,8016,80-
16 apr 202417,1017,1017,1017,1017,10-
15 apr 202417,4017,4017,4017,4017,40-
12 apr 202417,6017,6017,6017,6017,60-
11 apr 202417,6017,6017,6017,6017,60-
10 apr 202417,6017,6017,6017,6017,60-
09 apr 202417,6017,6017,6017,6017,60-
08 apr 202417,4017,4017,4017,4017,40-
05 apr 202417,5017,5017,5017,5017,50-
04 apr 202417,5017,5017,5017,5017,50-
03 apr 202417,7017,7017,7017,7017,70-
02 apr 202417,7017,7017,7017,7017,70-
28 mar 202417,6617,6617,6617,6617,66-
28 mar 202440 Dividendo
27 mar 202417,6617,6617,6617,66-22,34-
26 mar 202417,6617,6617,6617,66-22,34-
25 mar 202417,6617,6617,6617,66-22,34-
22 mar 202417,6617,6617,6617,66-22,34-
21 mar 202417,1717,1717,1717,17-21,72-
20 mar 202417,1717,1717,1717,17-21,72-
19 mar 202417,1717,1717,1717,17-21,72-
18 mar 202417,0317,0317,0317,03-21,56-
15 mar 202416,9516,9516,9516,95-21,46-
14 mar 202416,8316,8316,8316,83-21,30-
13 mar 202416,9316,9316,9316,93-21,43-
12 mar 202416,9316,9316,9316,93-21,43-
11 mar 202416,9716,9716,9716,97-21,48-
08 mar 202416,9716,9716,9716,97-21,48-
07 mar 202416,9716,9716,9716,97-21,48-
06 mar 202416,7716,7716,7716,77-21,23-
05 mar 202416,7716,7716,7716,77-21,23-
04 mar 202416,7716,7716,7716,77-21,23-
01 mar 202417,1517,1517,1517,15-21,71-
29 feb 202417,1417,1517,1417,15-21,7150
28 feb 202417,0217,0217,0217,02-21,55-
27 feb 202417,0017,0017,0017,00-21,52-
26 feb 202417,0017,0017,0017,00-21,52-
23 feb 202417,0017,0017,0017,00-21,52-
22 feb 202417,0017,0017,0017,00-21,52-
21 feb 202417,1917,1917,1917,19-21,76-
20 feb 202417,1917,1917,1917,19-21,76-
19 feb 202417,1917,1917,1917,19-21,76-
16 feb 202417,1917,1917,1917,19-21,76-
15 feb 202417,1917,1917,1917,19-21,76-
14 feb 202417,3117,3117,3117,31-21,91-
13 feb 202417,5017,5017,5017,50-22,14-
12 feb 202417,4317,4317,4317,43-22,06-
09 feb 202417,4317,4317,4317,43-22,06-
08 feb 202417,6017,6017,6017,60-22,28-
07 feb 202417,6117,6117,6117,61-22,29-
06 feb 202417,6517,6517,6517,65-22,34-
05 feb 202417,9017,9017,9017,90-22,66-
02 feb 202417,9417,9417,9417,94-22,71-
01 feb 202417,9417,9417,9417,94-22,71-
31 gen 202417,8517,9317,8517,93-22,69600
30 gen 202417,6717,6717,6717,67-22,36-
29 gen 202417,6717,6717,6717,67-22,36-
26 gen 202417,5717,5717,5717,57-22,24-
25 gen 202417,5717,5717,5717,57-22,24-
24 gen 202417,4917,4917,4917,49-22,14-
23 gen 202417,4917,4917,4917,49-22,14-
22 gen 202417,4317,4317,4317,43-22,06-
19 gen 202417,3917,3917,3917,39-22,01-
18 gen 202417,3917,3917,3917,39-22,01-
17 gen 202417,4417,4417,4417,44-22,07-
16 gen 202417,5217,5217,5217,52-22,17-
15 gen 202417,6817,6817,6817,68-22,38-
12 gen 202417,6817,6817,6817,68-22,38-
11 gen 202417,8217,8217,8217,82-22,55-
10 gen 202417,7717,7717,7717,77-22,49-
09 gen 202417,7717,7717,7717,77-22,49-
*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...