Italia Markets open in 1 hr 41 mins

JOST Werke SE (0RTR.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,35-0,05 (-0,13%)
Alla chiusura: 05:56PM BST
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 2024------
18 giu 202444,5544,6044,2544,2544,2569
17 giu 202444,3544,3544,3544,3544,35-
14 giu 202444,4544,4544,4544,4544,4520
13 giu 202445,9245,3044,6044,6044,60533
12 giu 202445,8846,0545,4546,0546,05254
11 giu 202446,6546,6546,0046,5246,52993
10 giu 202446,2046,4046,2646,2646,262.092
07 giu 202446,2046,1046,0046,0546,05481
06 giu 202445,6746,1046,1046,1046,1067
05 giu 202445,8345,6545,6545,6545,6544
04 giu 202445,6745,6745,6745,6745,67-
03 giu 202446,4046,3045,7545,8545,8578
31 mag 202446,2546,4046,2246,2246,224.046
30 mag 202445,9245,7545,7545,7545,7511
29 mag 202447,0346,6545,7545,7545,7513
28 mag 202446,6547,2547,0047,1547,15184
24 mag 202445,5845,6045,5545,5545,55257
23 mag 202445,3345,9045,6045,6045,6016
22 mag 202445,2844,8544,8544,8544,851
21 mag 202445,2245,6544,6045,5545,55124
20 mag 202445,7845,7045,5045,5045,50432
17 mag 202446,2546,5045,6546,0046,001.453
16 mag 202448,5548,6046,1546,1546,1577
15 mag 202447,8349,1048,2548,7048,709.179
14 mag 202446,7547,9046,7547,8047,8011.644
13 mag 202445,7246,7045,9046,7046,701.896
10 mag 202445,5346,2045,6545,7545,75337
09 mag 202446,0545,6045,6045,6045,6068
08 mag 202445,4746,0345,3046,0346,034.180
07 mag 202445,3845,7545,3045,7045,7034
03 mag 202445,3345,5544,6045,2845,28285
02 mag 202445,3845,8044,7545,3045,3058
01 mag 2024------
30 apr 202445,7845,7045,1545,3045,30892
29 apr 202445,5345,7545,5545,5545,5514
26 apr 202445,3345,5845,4545,4545,45149
25 apr 202445,3345,5045,3545,3545,35104
24 apr 202445,6345,4945,1245,2045,202.186
23 apr 202445,4245,9545,3045,6045,60447
22 apr 202444,6045,4544,3045,4545,45476
19 apr 202444,6044,5044,0044,5044,501.031
18 apr 202445,1744,9043,6544,9044,90523
17 apr 202445,7845,5045,0045,3645,36480
16 apr 202446,3546,0045,3545,6545,65533
15 apr 202447,7847,3546,7046,8546,85330
12 apr 202447,8848,8547,7048,0248,02243
11 apr 202447,8848,0047,8047,8047,80516
10 apr 202447,9247,8047,7547,8047,803.725
09 apr 202448,5048,4546,0548,1048,10464
08 apr 202447,6748,8547,9048,5048,501.617
05 apr 202446,9047,2447,2047,2447,24143
04 apr 202447,5347,5047,0547,4147,41341
03 apr 202446,7548,1047,7547,7547,753.877
02 apr 202447,7247,8047,0047,6547,653.836
28 mar 202447,7847,9045,3047,6047,602.261
27 mar 202447,5347,9046,9547,5247,521.228
26 mar 202447,4247,6045,0047,4047,401.310
25 mar 202447,3348,2047,4047,9547,95428
22 mar 202447,6347,1546,9547,1547,1521
21 mar 202448,1547,8247,8047,8247,82144
20 mar 202447,5847,5847,5847,5847,58-
19 mar 202448,2049,1048,3049,1049,1024
18 mar 202448,1548,1548,0048,0048,0076
15 mar 202448,3548,3047,9547,9547,9523.530
14 mar 202448,2548,6048,2548,5348,534.549
13 mar 202448,1548,5548,4548,5548,55276
12 mar 202447,1747,7547,7547,7547,7544
11 mar 202448,3547,6047,1547,6047,60132
08 mar 202448,9249,6548,2048,2048,20155
07 mar 202448,7048,9048,9048,9048,902
06 mar 202448,6048,7048,2448,6448,64958
05 mar 202448,9048,3648,3648,3648,367
04 mar 202449,1749,0048,8048,8548,851.605
01 mar 202448,2049,3048,7049,0049,00250
29 feb 202448,3548,3548,0048,0048,002.245
28 feb 202448,2048,4548,1048,2548,252.057
27 feb 202447,8348,6547,9548,5548,551.144
26 feb 202447,1348,2047,5047,5047,501.091
23 feb 202447,5847,3547,1047,2547,25677
22 feb 202447,4747,4847,0547,1647,16653
21 feb 202446,8047,1046,5547,1047,103.111
20 feb 202446,9046,5046,4046,5046,5074
19 feb 202445,9246,3545,2545,5145,51350
16 feb 202445,5346,0045,0045,8045,80410
15 feb 202445,2245,5045,2545,5045,50390
14 feb 202444,8545,2545,0545,2545,25244
13 feb 202445,2845,2044,7044,9044,90679
12 feb 202444,9045,5045,2045,5045,50194
09 feb 202445,2245,0544,7045,0545,0554
08 feb 202444,7045,5044,8045,5045,50510
07 feb 202444,1044,4944,3044,4544,45404
06 feb 202443,0344,1543,3544,1544,15521
05 feb 202443,1743,8043,0543,0543,05116
02 feb 202444,2044,3542,8543,8443,84336
01 feb 202444,8544,5243,9544,4644,46210
31 gen 202444,9545,0444,7545,0045,00610
30 gen 202444,6044,8544,6544,8544,851.121
29 gen 202444,6044,4544,1544,3844,38558
26 gen 202443,9244,5744,0144,5744,57342
*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...