Italia markets closed

J.Jill, Inc. (JILL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,54+0,64 (+2,38%)
Alla chiusura: 04:00PM EDT
27,54 -0,02 (-0,07%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202427,2627,6026,9227,5427,5436.440
02 mag 202426,3226,9325,9526,9026,9061.500
01 mag 202424,9426,0524,8925,9825,9882.500
30 apr 202425,7925,8424,8724,9224,9241.100
29 apr 202426,2026,5925,8425,8725,8765.200
26 apr 202425,4426,0625,2326,0126,0122.100
25 apr 202425,4525,5625,0725,3725,3734.700
24 apr 202425,9526,2525,6025,7325,7347.200
23 apr 202425,0826,3125,0826,1326,1380.800
22 apr 202425,4125,4224,8025,0725,0779.100
19 apr 202425,1025,6625,1025,5025,5048.700
18 apr 202425,3825,7325,2025,2825,2850.000
17 apr 202425,8125,8925,2625,4125,4145.300
16 apr 202425,0425,6324,7525,4225,4253.300
15 apr 202426,0926,5225,2825,4225,4247.700
12 apr 202427,2927,2925,8925,9425,9456.400
11 apr 202428,4728,4727,1727,3027,3048.500
10 apr 202428,8429,1327,9628,3028,30105.500
09 apr 202429,0029,4928,6429,4929,4958.300
08 apr 202429,3429,4728,8929,0029,0067.000
05 apr 202429,4529,4528,6029,1529,1560.200
04 apr 202431,0931,2029,2429,3429,3449.800
03 apr 202430,8331,3530,5230,7630,7646.700
02 apr 202432,4832,4830,8630,8630,8675.300
01 apr 202432,0232,6231,7932,5532,55107.200
28 mar 202431,1132,9631,0731,9731,97327.000
27 mar 202431,4132,3030,5030,8330,83343.000
26 mar 202430,4031,8030,2631,4831,4890.000
25 mar 202430,0930,7729,9230,4530,45102.900
22 mar 202429,1130,1228,9730,0930,09105.500
21 mar 202426,9829,8626,9329,2629,26258.300
20 mar 202426,2527,1424,8926,4726,47461.400
19 mar 202423,7525,3623,7524,7324,73225.200
18 mar 202426,5626,7023,9123,9123,91174.800
15 mar 202426,1727,1426,1726,4326,43151.700
14 mar 202425,9826,3625,5926,3526,35182.600
13 mar 202425,1625,9825,1625,8325,83112.600
12 mar 202425,1625,2324,6725,1625,1643.900
11 mar 202424,8625,2624,5725,2325,2347.000
08 mar 202425,5525,6924,8924,9124,9140.600
07 mar 202425,3925,7125,0325,3125,3156.900
06 mar 202425,3625,6124,8225,2925,2959.600
05 mar 202425,1325,5624,9725,2825,2851.000
04 mar 202425,0625,7024,9525,1725,1793.000
01 mar 202425,1825,1824,6925,0025,0039.900
29 feb 202425,5525,8824,9524,9924,9968.300
28 feb 202425,1725,6124,8825,2125,2158.800
27 feb 202425,4925,7325,2425,2625,2639.400
26 feb 202425,2725,5925,2625,3425,3425.700
23 feb 202424,6025,3024,6025,2125,2129.700
22 feb 202424,8725,0224,4424,6524,6546.300
21 feb 202424,8725,0124,7124,8824,8847.600
20 feb 202425,4525,5424,1724,8724,8771.700
16 feb 202425,8426,3625,6525,7425,7476.100
15 feb 202425,6126,2725,6126,1726,1776.300
14 feb 202425,3425,4924,6025,4425,4448.200
13 feb 202425,3025,7824,7725,0525,05113.600
12 feb 202425,2626,0425,1925,8025,80146.500
09 feb 202425,3325,3924,9725,2625,2640.500
08 feb 202425,0125,2124,8125,1125,1133.900
07 feb 202424,0425,3323,8124,8524,85145.500
06 feb 202423,6624,1723,6624,0424,0442.700
05 feb 202423,6323,7823,4123,4823,4852.500
02 feb 202423,1424,4323,1423,8323,8374.700
01 feb 202423,4223,7923,0623,4023,4042.300
31 gen 202424,4124,6823,3123,3123,3163.600
30 gen 202424,3224,5424,0024,4524,4549.500
29 gen 202424,4124,5423,9324,3524,3536.600
26 gen 202424,5224,6124,2324,4024,4037.000
25 gen 202424,2224,4123,8024,2424,2484.900
24 gen 202424,9524,9524,0224,0924,0953.900
23 gen 202425,3025,3724,6724,6824,6832.900
22 gen 202424,4625,1324,4625,0125,0182.100
19 gen 202424,3124,3623,8024,3324,3365.900
18 gen 202424,0824,3723,7424,0724,0768.400
17 gen 202423,9223,9923,5723,8223,8268.900
16 gen 202423,6324,2323,6323,9523,95135.200
12 gen 202423,7824,5023,4023,6323,6388.400
11 gen 202425,0625,1623,3423,4623,46120.800
10 gen 202424,7625,1524,6324,9524,9590.500
09 gen 202424,9425,5024,7524,8724,8798.800
08 gen 202424,4025,0224,1525,0225,02110.400
05 gen 202425,3425,4924,3024,3424,34107.500
04 gen 202424,9025,7624,9025,4425,4490.600
03 gen 202425,2025,2824,7224,9224,92111.200
02 gen 202425,7026,0625,1225,3625,36130.000
29 dic 202326,0326,1025,1725,7825,78266.400
28 dic 202326,6526,6626,0226,1426,1483.800
27 dic 202326,3726,6826,0626,6626,6668.500
26 dic 202326,1726,6326,1026,4226,4298.300
22 dic 202325,4726,1725,1926,0626,06127.400
21 dic 202325,8627,1425,4125,9125,91273.300
20 dic 202326,1026,6324,8324,9224,92160.100
19 dic 202325,8426,2925,6726,1226,12222.300
18 dic 202325,6326,1525,3625,7925,79127.500
15 dic 202325,9025,9125,1025,4725,47168.400
14 dic 202325,9226,6725,4425,8325,83160.500
13 dic 202325,2725,7124,7525,4125,41134.900
12 dic 202325,2125,6724,9225,3525,3585.200
11 dic 202325,5925,9724,9525,2425,24102.300
*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...