Italia markets close in 1 hour 59 minutes

Johnson Outdoors Inc. (JOUT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,90+0,07 (+0,19%)
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202437,9037,9037,9037,9037,90566
03 mag 2024------
02 mag 202442,4342,6341,4342,6142,6141.500
01 mag 202441,2442,6641,2041,9141,9138.200
30 apr 202440,6641,2340,2441,0141,0156.300
29 apr 202441,8942,1540,9941,0241,0266.100
26 apr 202442,2942,6841,3241,7541,7538.900
25 apr 202441,9942,3641,1642,0242,0242.200
24 apr 202442,1142,7842,0942,2942,2937.100
23 apr 202442,1342,6642,1042,1142,1129.200
22 apr 202443,4643,4942,2542,3142,3144.700
19 apr 202442,5143,5742,5143,4643,4636.200
18 apr 202442,2943,2642,1142,7842,7851.100
17 apr 202442,9943,2542,2542,4042,4038.000
16 apr 202442,5642,9342,2042,6142,6135.300
15 apr 202443,0143,0242,2242,7442,7452.200
12 apr 202443,1143,7142,6042,9342,9365.500
11 apr 202443,0043,5342,5943,5343,5328.600
10 apr 202444,2044,2042,6442,9342,9365.300
10 apr 20240.33 Dividendo
09 apr 202445,1845,5145,0145,1644,8340.600
08 apr 202445,6146,0444,8645,1944,8661.600
05 apr 202445,5745,6344,5045,1644,8329.700
04 apr 202445,2446,0945,2445,6345,3095.500
03 apr 202444,5145,0144,3444,9644,6334.300
02 apr 202445,0145,4043,8044,9644,6359.500
01 apr 202446,1146,1145,0545,3545,0224.600
28 mar 202445,5546,3845,5546,1145,7761.900
27 mar 202444,0245,9243,9145,7745,4466.900
26 mar 202445,4245,7943,8843,8943,5744.200
25 mar 202445,0546,0044,9345,1144,7846.100
22 mar 202445,0345,4344,6345,1344,8032.400
21 mar 202445,1945,3144,5545,2244,8953.200
20 mar 202443,6045,0243,4644,7744,4451.700
19 mar 202443,5543,9443,3043,8643,5445.500
18 mar 202443,9144,0643,0843,0942,7842.100
15 mar 202442,8343,7642,8343,7343,4194.000
14 mar 202443,5543,8042,5742,9542,6450.900
13 mar 202443,5443,9443,3043,7843,4625.400
12 mar 202443,8143,9143,0743,3643,0442.700
11 mar 202443,8844,1543,6143,7243,4019.500
08 mar 202444,1244,8443,6943,9043,5842.000
07 mar 202443,5243,9843,5243,6143,2923.800
06 mar 202444,2544,3442,8143,4143,0939.700
05 mar 202443,7344,5543,5044,0643,7440.800
04 mar 202445,6345,8544,0644,0843,7635.700
01 mar 202446,4446,4445,1845,8345,5032.200
29 feb 202445,5846,0845,2545,9645,6236.100
28 feb 202444,9545,5444,6244,7844,4523.400
27 feb 202445,2145,8944,6445,2544,9231.100
26 feb 202444,7245,5144,6545,2244,8935.600
23 feb 202444,2244,7243,7044,7244,3955.700
22 feb 202444,5644,5743,5844,0743,7567.200
21 feb 202445,1645,2244,1344,7244,3960.600
20 feb 202445,3545,8144,8144,9944,6659.300
16 feb 202446,5346,8945,1545,5845,2546.900
15 feb 202445,9846,6545,3146,4346,0939.900
14 feb 202445,1246,5844,3145,3945,0648.600
13 feb 202446,7046,7044,2244,5844,2568.400
12 feb 202445,7547,9745,7547,5447,1932.100
09 feb 202445,8646,0045,2045,8645,5225.900
08 feb 202444,2045,6044,1145,6045,2742.000
07 feb 202444,9044,9043,4544,0143,6952.200
06 feb 202444,1245,5544,1245,1344,8026.100
05 feb 202444,2044,6043,4544,0943,77103.700
02 feb 202445,8647,1744,4144,4144,0961.100
01 feb 202444,7946,1544,7945,7045,3739.100
31 gen 202446,5047,0044,5944,7644,4372.300
30 gen 202447,9248,0846,2946,3846,0440.700
29 gen 202448,8048,8047,5648,0747,7256.700
26 gen 202449,4749,5247,8248,6648,3029.100
25 gen 202449,8350,0049,0049,4449,0835.600
24 gen 202449,7049,7048,7549,2548,8934.200
23 gen 202449,0749,9949,0049,0048,6429.400
22 gen 202447,1748,7547,0048,7548,3932.800
19 gen 202447,1247,3346,1047,1146,7724.600
18 gen 202447,2947,5346,7847,0146,6725.400
17 gen 202446,8847,6446,1646,9446,6040.400
16 gen 202448,4848,4847,2747,4547,1030.800
12 gen 202449,2949,6648,5248,7048,3414.900
11 gen 202448,4549,0748,0648,7648,4033.200
10 gen 202447,9949,0947,5048,8248,4628.900
10 gen 20240.33 Dividendo
09 gen 202448,3848,8147,5448,4947,8123.400
08 gen 202448,4149,2048,3048,7048,0225.400
05 gen 202448,5548,9147,4548,5047,8295.200
04 gen 202448,8848,8847,9448,5847,9075.000
03 gen 202451,6151,6148,5148,5647,8832.900
02 gen 202453,0053,8650,7551,5250,8071.700
29 dic 202352,7053,8451,7053,4252,6764.400
28 dic 202352,3453,2452,3452,7251,9823.200
27 dic 202352,0452,8551,8352,5451,8026.100
26 dic 202351,1552,7651,0552,4451,7044.900
22 dic 202350,5951,3649,7051,2250,5076.300
21 dic 202350,3550,9450,1150,3149,6026.500
20 dic 202349,7151,5849,3450,0549,3540.600
19 dic 202349,5050,1849,3049,5448,8443.400
18 dic 202349,1649,3948,4149,1248,4335.600
15 dic 202349,4649,9348,4249,3548,6671.800
14 dic 202347,9249,3447,9249,0848,39106.600
*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...