Italia markets closed

Jack Henry & Associates, Inc. (0A6D.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
173,31+2,91 (+1,71%)
Alla chiusura: 06:16PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024172,00173,43172,00173,31173,3192
27 mar 2024168,00170,83167,01170,40170,405
26 mar 2024165,90167,75165,75166,35166,35172
25 mar 2024169,79169,84166,47166,80166,8018
22 mar 2024172,15172,50170,14170,26170,2657
21 mar 2024171,10172,29171,10171,61171,61209
20 mar 2024170,76171,76170,44170,44170,441
19 mar 2024170,23171,18169,31171,07171,0763
18 mar 2024171,90172,72170,78170,95170,95545
15 mar 2024169,09170,84169,09170,23170,2321
14 mar 2024174,34174,34170,28170,28170,28276
13 mar 2024172,59173,38171,95172,79172,798
12 mar 2024174,99174,99172,90172,90172,9026
11 mar 2024176,09176,09173,13173,89173,89292
08 mar 2024174,17175,24174,17175,24175,2486
07 mar 2024175,57175,57172,79174,06174,06150
07 mar 20240.55 Dividendo
06 mar 2024173,35175,83172,57174,19173,64204
05 mar 2024174,02174,60171,84173,01172,4664
04 mar 2024172,15173,38171,93173,38172,838
01 mar 2024173,84174,19171,73171,89171,35696
29 feb 2024172,59174,96172,59173,90173,353
28 feb 2024175,38175,38173,92173,92173,372
27 feb 2024175,20175,26174,33174,83174,284
26 feb 2024175,89176,43174,00174,39173,848
23 feb 2024------
22 feb 2024------
21 feb 2024171,01173,00170,62170,62170,083
20 feb 2024172,73173,81171,00173,29172,7413
19 feb 2024------
16 feb 2024174,08174,72173,02174,59174,049
15 feb 2024175,83176,43174,64175,28174,7313
14 feb 2024174,74174,85172,77174,45173,9079
13 feb 2024174,01174,98172,21172,21171,67121
12 feb 2024177,15178,27176,36177,00176,44109
09 feb 2024175,00175,84171,62174,46173,9186
08 feb 2024169,49173,25168,75172,67172,12254
07 feb 2024166,00169,82164,33169,02168,49414
06 feb 2024162,60164,67160,87164,08163,56201
05 feb 2024163,52164,99162,79163,04162,53384
02 feb 2024166,79166,79164,66165,36164,84234
01 feb 2024165,86167,86165,27165,84165,321
31 gen 2024169,65170,25166,95167,29166,76135
30 gen 2024169,98170,49169,04170,20169,6665
29 gen 2024169,97170,63168,95169,18168,654
26 gen 2024169,50169,76168,87169,02168,49301
25 gen 2024166,65167,75166,15166,60166,07303
24 gen 2024------
23 gen 2024168,89169,25167,88168,18167,652
22 gen 2024166,39168,96166,39168,26167,7317.487
19 gen 2024165,54166,25165,01166,25165,7349.514
18 gen 2024164,83166,15163,69165,12164,6057
17 gen 2024165,14165,14163,51165,00164,481
16 gen 2024166,80167,34166,04166,26165,74109
15 gen 2024------
12 gen 2024167,89168,45166,81167,16166,6397
11 gen 2024167,87167,87166,65166,90166,3717
10 gen 2024167,73167,73166,59167,03166,50286
09 gen 2024169,23169,68169,23169,23168,6960
08 gen 2024168,96169,67168,96169,67169,1322
05 gen 2024167,80167,80167,11167,11166,5921
04 gen 2024163,43166,33163,43166,33165,815.483
03 gen 2024164,25165,02163,84164,29163,77115
02 gen 2024163,20164,32162,35163,97163,4511
29 dic 2023164,35164,35162,82162,82162,31-
28 dic 2023164,16164,24163,41164,14163,628
27 dic 2023------
22 dic 2023163,81165,42163,81165,42164,90-
21 dic 2023163,65164,24162,09162,12161,6136
20 dic 2023166,00166,72164,81165,94165,4232.406
19 dic 2023164,28165,47164,28165,23164,7169
18 dic 2023164,39165,38164,18164,98164,4639
15 dic 2023167,15167,15164,33164,33163,81384
14 dic 2023169,40169,91165,60165,60165,08165
13 dic 2023166,21166,98165,92166,13165,6126
12 dic 2023165,32166,15164,90166,15165,623
11 dic 2023165,24165,24164,32164,83164,313
08 dic 2023165,08165,69164,81164,81164,29109
07 dic 2023166,36166,36163,97163,97163,4524
06 dic 2023164,87165,78163,08165,78165,2645
05 dic 2023161,53162,05160,82161,01160,50161
04 dic 2023160,55162,60159,54161,64161,1324
01 dic 2023158,68161,21158,68161,21160,70670
30 nov 2023155,90158,23155,88157,61157,11433
30 nov 20230.52 Dividendo
29 nov 2023154,71157,82154,71157,35156,335
28 nov 2023153,94155,55153,94155,55154,552
27 nov 2023153,65154,92152,84153,90152,91211
24 nov 2023152,65154,16152,65153,06152,0736
23 nov 2023------
22 nov 2023152,92153,78152,92153,01152,023
21 nov 2023153,08153,68152,69153,68152,698
20 nov 2023151,71152,99151,71152,99152,0026
17 nov 2023155,00155,00150,63153,48152,4975
16 nov 2023154,57154,96150,63153,39152,401.487
15 nov 2023153,16155,06153,16155,06154,062
14 nov 2023152,52153,13152,38152,71151,7210
13 nov 2023147,03149,53147,03149,53148,5785
10 nov 2023147,66148,82147,66148,82147,86-
09 nov 2023------
*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...