Italia markets closed

Jacobs Solutions Inc. (0JOI.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
149,96+5,60 (+3,88%)
Alla chiusura: 03:48PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024149,16150,55149,16149,96149,9662
03 mag 2024145,07145,83144,85145,83145,83292
02 mag 2024144,59144,59142,18142,86142,86641
01 mag 2024143,54144,35143,03144,35144,35460
30 apr 2024145,90145,90144,45145,10145,102
29 apr 2024144,50145,75144,50145,59145,59149
26 apr 2024143,88145,12143,33144,60144,6095
25 apr 2024143,70143,80142,43143,80143,8019
24 apr 2024144,39144,99143,73144,01144,011.017
23 apr 2024144,20145,43144,20144,94144,94123
22 apr 2024144,20145,59143,09144,34144,3457
19 apr 2024144,65144,99143,61143,61143,61168
18 apr 2024143,12144,66143,12143,27143,27137
17 apr 2024145,99145,99141,63142,41142,41364
16 apr 2024143,72144,46143,45144,43144,43148
15 apr 2024145,15146,34144,71144,71144,71283
12 apr 2024145,76145,76144,00144,16144,1625
11 apr 2024144,55144,55143,28144,46144,4613
10 apr 2024144,43146,28144,18145,05145,054
09 apr 2024146,80147,02145,66146,53146,5339
08 apr 2024148,89149,10147,18147,18147,1844
05 apr 2024148,73149,90148,73148,92148,9216
04 apr 2024151,26151,39150,94151,39151,39428
03 apr 2024------
02 apr 2024149,34149,34149,34149,34149,3410
28 mar 2024153,17154,52152,10153,82153,82157
27 mar 2024151,95152,04151,18151,92151,925
26 mar 2024150,73151,41150,20151,41151,41436
25 mar 2024150,16150,55149,22149,81149,8114
22 mar 2024151,99151,99149,88150,04150,04306
21 mar 2024150,79152,14150,60151,35151,35113
20 mar 2024150,49150,49150,42150,42150,421
19 mar 2024148,37149,49148,19149,47149,47176
18 mar 2024149,22149,22148,53148,57148,5712
15 mar 2024149,55150,33148,80148,83148,83168
14 mar 2024149,45150,72148,88149,15149,15407
13 mar 2024149,36151,71149,36151,71151,71190
12 mar 2024148,56148,56147,33148,20148,2085
11 mar 2024147,21147,21146,31146,33146,3323
08 mar 2024149,44149,44148,33148,33148,33378
07 mar 2024148,11148,25147,40147,40147,40230
06 mar 2024147,36147,36147,00147,00147,0089
05 mar 2024146,53147,97146,53147,97147,9730
04 mar 2024146,80146,80146,26146,26146,26199
01 mar 2024146,50147,05146,38146,49146,493
29 feb 2024147,29147,29146,58146,58146,58178
28 feb 2024148,30148,30147,56147,94147,94117
27 feb 2024147,03147,34146,64146,92146,927
26 feb 2024147,52147,72147,12147,17147,1718
23 feb 2024------
22 feb 2024144,86144,86144,31144,31144,31251
22 feb 20240.29 Dividendo
21 feb 2024145,50145,89145,42145,42145,1356
20 feb 2024146,15147,17145,43145,43145,13239
19 feb 2024------
16 feb 2024147,30149,13146,54148,98148,681.160
15 feb 2024146,66146,66142,98146,61146,3284
14 feb 2024143,87144,75143,79144,66144,3718
13 feb 2024143,67145,04143,63144,59144,30146
12 feb 2024145,52145,71145,01145,50145,21334
09 feb 2024143,49144,61143,05144,61144,3262
08 feb 2024143,38143,71142,21142,97142,68342
07 feb 2024142,18143,07140,90143,07142,78428
06 feb 2024139,21142,71139,21140,48140,20239
05 feb 2024136,72137,43136,72137,13136,8619
02 feb 2024136,40137,81135,98137,81137,53522
01 feb 2024134,95135,23134,71135,08134,81286
31 gen 2024138,74138,74134,82135,80135,53443
30 gen 2024137,08137,95137,08137,95137,67299
29 gen 2024137,41138,87136,55136,94136,67654
26 gen 2024136,50137,30136,23136,54136,2773
25 gen 2024135,45135,45134,60134,95134,68237
24 gen 2024134,77135,14133,94135,14134,87525
23 gen 2024133,97134,25133,63133,73133,46194
22 gen 2024132,99133,66131,83133,62133,35248
19 gen 2024131,75132,89130,97132,70132,44107
18 gen 2024131,49131,58130,69130,69130,4354
17 gen 2024131,79131,79129,87130,85130,595
16 gen 2024132,46133,03132,34132,47132,2168
15 gen 2024------
12 gen 2024133,44134,50133,44134,14133,87133
11 gen 2024132,53132,53131,14131,14130,88508
10 gen 2024130,53132,09130,53132,09131,8361
09 gen 2024127,61127,61127,61127,61127,361
08 gen 2024126,01126,55126,01126,55126,303
05 gen 2024126,57126,57126,57126,57126,321
04 gen 2024127,19127,56127,19127,23126,98177
03 gen 2024127,10127,56126,78126,90126,65158
02 gen 2024129,74129,74128,45128,45128,19138
29 dic 2023130,17130,17130,17130,17129,91-
28 dic 2023130,38130,38129,72129,76129,5010
27 dic 2023------
22 dic 2023129,09129,09127,99127,99127,731
21 dic 2023127,33127,41126,65127,23126,9812
20 dic 2023127,82129,23127,82129,23128,9737
19 dic 2023126,45127,43126,45127,35127,1093
18 dic 2023128,05128,05126,30126,30126,051.630
15 dic 2023127,10127,30127,10127,29127,041
14 dic 2023128,98130,32128,77128,77128,5115.992
13 dic 2023129,13129,32128,58128,58128,3222
*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...