Italia markets closed

Jacobs Solutions Inc. (J)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
143,29-0,69 (-0,48%)
In data: 12:18PM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024143,30143,98141,99143,29143,2962.541
24 apr 2024144,18144,97143,16143,98143,98350.100
23 apr 2024144,61145,38144,40144,63144,63345.300
22 apr 2024144,86145,20143,67144,11144,11324.200
19 apr 2024144,17144,89143,15143,83143,83382.800
18 apr 2024143,50144,78142,95143,50143,50311.800
17 apr 2024145,91145,91141,57142,97142,97552.700
16 apr 2024144,00145,22143,48144,98144,98589.300
15 apr 2024146,34146,34143,68143,98143,98525.000
12 apr 2024144,90145,92143,84144,65144,65477.400
11 apr 2024144,34146,73142,62145,89145,89604.700
10 apr 2024144,72145,61144,30144,34144,34291.900
09 apr 2024146,93147,26145,16146,72146,72433.900
08 apr 2024148,33149,11145,99146,12146,12604.000
05 apr 2024149,24149,83147,81147,92147,92540.100
04 apr 2024151,23152,00148,62149,14149,14587.700
03 apr 2024149,78150,94149,51149,87149,87771.600
02 apr 2024151,46151,51149,30149,71149,71718.100
01 apr 2024153,20153,20150,73151,23151,23413.600
28 mar 2024152,99154,50152,72153,73153,73496.700
27 mar 2024151,42153,01151,34152,93152,93600.400
26 mar 2024150,77151,57150,18150,38150,38462.600
25 mar 2024150,17150,27149,04150,08150,08593.800
22 mar 2024151,58151,58149,61150,03150,03425.500
21 mar 2024151,28152,50150,77151,42151,42401.800
20 mar 2024149,73151,28149,27150,61150,61506.100
19 mar 2024148,00149,83147,53149,77149,77398.400
18 mar 2024148,97149,37147,65147,92147,92416.100
15 mar 2024148,57150,58148,29148,97148,971.341.300
14 mar 2024149,57149,95147,81149,33149,33543.100
13 mar 2024149,36151,72149,36150,64150,64472.400
12 mar 2024148,13149,43147,22149,18149,18385.500
11 mar 2024146,93147,91145,95147,85147,85453.000
08 mar 2024149,00149,50146,62146,93146,93394.800
07 mar 2024147,51148,81147,19148,73148,73502.800
06 mar 2024147,60147,73145,84146,92146,92410.100
05 mar 2024146,53148,14146,35147,12147,12496.800
04 mar 2024146,62147,92145,52147,14147,14535.100
01 mar 2024146,65147,00145,70146,62146,62477.200
29 feb 2024147,35147,94145,98146,65146,65927.200
28 feb 2024147,44148,32146,93147,13147,13460.200
27 feb 2024147,03147,75145,92147,29147,29418.900
26 feb 2024147,08147,85146,12146,48146,48767.200
23 feb 2024146,12147,34145,82146,99146,99328.300
22 feb 2024145,19146,24143,91145,94145,94735.100
22 feb 20240.29 Dividendo
21 feb 2024145,23146,24143,69144,56144,27818.500
20 feb 2024146,26147,35144,96145,37145,08529.200
16 feb 2024147,30149,17146,43147,54147,24900.900
15 feb 2024144,79147,30144,79147,30147,00766.900
14 feb 2024144,13145,12143,72144,29144,001.101.700
13 feb 2024144,61145,28142,54143,06142,77723.900
12 feb 2024145,52145,77144,76145,52145,23566.700
09 feb 2024143,22145,54143,09145,52145,23758.400
08 feb 2024143,22143,88141,98143,17142,88697.600
07 feb 2024141,41143,81141,00143,58143,291.128.700
06 feb 2024140,05143,93138,39139,91139,631.249.500
05 feb 2024137,27137,93136,64137,00136,731.281.900
02 feb 2024136,37138,85135,87138,30138,021.070.500
01 feb 2024134,80137,26134,54136,95136,681.040.900
31 gen 2024138,37138,37134,01134,77134,50866.500
30 gen 2024137,87138,79137,48138,31138,03901.200
29 gen 2024137,38137,99136,30137,91137,63510.200
26 gen 2024136,25137,34136,22137,19136,91556.500
25 gen 2024135,17135,79134,35135,71135,44571.700
24 gen 2024134,80135,38133,88134,09133,82575.500
23 gen 2024134,29134,42133,42134,11133,84371.100
22 gen 2024132,81134,10132,47133,62133,35575.400
19 gen 2024132,27132,99130,49132,27132,00643.100
18 gen 2024130,83132,14130,37131,77131,51727.500
17 gen 2024130,61130,92129,83130,44130,18917.000
16 gen 2024132,78133,24131,44132,07131,811.032.000
12 gen 2024133,15134,63132,74133,83133,56932.300
11 gen 2024132,28132,81130,45132,35132,08969.600
10 gen 2024130,90132,48130,59131,95131,69943.300
09 gen 2024128,02131,11127,32131,07130,811.091.700
08 gen 2024126,37128,67125,88128,63128,37795.500
05 gen 2024126,79126,98125,90126,58126,33512.300
04 gen 2024127,02127,72126,38126,43126,18845.400
03 gen 2024127,53127,74126,43126,82126,57725.900
02 gen 2024129,04129,79127,62127,97127,71632.800
29 dic 2023130,00130,85129,30129,80129,54536.300
28 dic 2023129,91130,50129,47130,04129,78503.100
27 dic 2023128,45130,17128,21130,16129,90686.700
26 dic 2023127,73128,61127,45128,18127,921.318.800
22 dic 2023128,19128,99127,56128,07127,81313.300
21 dic 2023126,73127,76126,23127,54127,28397.600
20 dic 2023128,27129,29126,09126,14125,89663.600
19 dic 2023126,79129,05126,20128,74128,48865.500
18 dic 2023127,76127,76126,09126,39126,14685.500
15 dic 2023127,75128,73126,31126,79126,541.266.100
14 dic 2023129,96131,40128,35128,90128,64810.500
13 dic 2023128,60129,59127,99128,98128,72792.400
12 dic 2023128,52128,84127,53128,60128,34792.000
11 dic 2023127,52129,09127,23128,25127,99647.600
08 dic 2023128,96128,99127,21127,29127,03789.100
07 dic 2023128,77128,95126,61128,37128,111.125.500
06 dic 2023127,78129,49127,55128,80128,54926.400
05 dic 2023129,03129,20126,38127,64127,381.055.100
04 dic 2023129,71130,54128,66129,31129,051.140.700
*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...