Italia markets open in 50 minutes

Jazz Pharmaceuticals plc (J7Z.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
99,58+0,06 (+0,06%)
In data: 05:15PM CEST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202499,7499,7899,0899,5899,581
27 giu 202499,2899,5299,1699,5299,52-
26 giu 2024101,35101,3599,56100,80100,801
25 giu 2024101,70102,10101,20101,25101,25-
24 giu 2024100,30103,1599,32103,15103,1541
21 giu 202499,64101,1599,54100,70100,70-
20 giu 2024105,40105,6598,0699,9899,98200
19 giu 2024104,25104,90104,25104,90104,90-
18 giu 2024106,00106,15105,10105,70105,70-
17 giu 2024104,75105,45104,75105,45105,45-
14 giu 2024104,55104,95104,35104,95104,95-
13 giu 2024102,70104,80102,65104,75104,75-
12 giu 2024102,20103,10102,10103,10103,1010
11 giu 2024100,45101,1599,20101,15101,15-
10 giu 2024103,40103,45101,20101,35101,35-
07 giu 202496,98102,4096,86102,40102,40-
06 giu 202498,74100,8097,3697,3697,36120
05 giu 202495,6098,5895,6098,5898,581
04 giu 202496,1896,9895,9296,0696,06-
03 giu 202496,5496,8496,5096,7296,725
31 mag 202496,4498,0696,2897,8897,88-
30 mag 202495,2096,4095,1896,1096,10-
29 mag 202495,8098,7495,4895,7295,72-
28 mag 202497,0298,2495,8496,6896,68-
27 mag 202496,9897,1896,9897,1897,18-
24 mag 202495,4897,4695,3497,4697,4612
23 mag 202497,5697,5895,6496,0296,02-
22 mag 202497,9099,2497,8098,5098,505
21 mag 202499,30100,7098,6698,6698,6617
20 mag 2024100,10100,2098,8499,2099,20-
17 mag 2024101,15102,4099,6099,6099,605
16 mag 2024100,15101,05100,15101,05101,05-
15 mag 2024102,70104,40100,95100,95100,95888
14 mag 2024104,10104,15102,45102,45102,45-
13 mag 2024101,30104,10101,15104,10104,10-
10 mag 2024104,30105,10103,80103,80103,80-
09 mag 2024102,05103,80102,05103,45103,45-
08 mag 2024102,80102,80102,20102,45102,45-
07 mag 2024101,30102,35101,10101,55101,55311
06 mag 2024101,45102,50101,45102,50102,50-
03 mag 2024101,65102,05101,25101,25101,25-
02 mag 2024101,60104,60101,30104,60104,6018
30 apr 2024103,20104,35102,65103,65103,655
29 apr 2024103,15103,80101,70103,65103,653
26 apr 2024100,25101,40100,25101,40101,40-
25 apr 202499,12100,4099,0699,9699,96-
24 apr 2024102,50103,95100,75100,75100,7515
23 apr 2024101,35102,50101,35102,50102,50-
22 apr 2024103,00103,30102,40103,30103,30-
19 apr 2024101,05102,10101,05102,10102,10-
18 apr 2024100,15101,2099,76101,20101,20-
17 apr 2024101,50101,85100,95100,95100,959
16 apr 2024103,55103,70103,25103,35103,35-
15 apr 2024103,50104,55103,45103,45103,45-
12 apr 2024105,20105,65105,15105,65105,65-
11 apr 2024105,45105,65104,80104,90104,90-
10 apr 2024104,35105,50104,35105,45105,45-
09 apr 2024105,30107,10105,30106,00106,009
08 apr 2024106,65106,95106,55106,80106,802
05 apr 2024105,95106,80105,90106,80106,80-
04 apr 2024107,35108,95107,10107,35107,355
03 apr 2024109,50109,50107,40108,00108,0010
02 apr 2024114,00114,00109,60109,65109,652
28 mar 2024111,45111,90110,80111,35111,35-
27 mar 2024108,85110,60108,80109,95109,955
26 mar 2024111,35111,35109,75109,90109,9080
25 mar 2024113,25114,00111,95111,95111,9510
22 mar 2024114,20115,85113,65113,65113,654
21 mar 2024114,45115,20114,35114,45114,4540
20 mar 2024114,75115,05114,00114,05114,05-
19 mar 2024113,15114,80113,10113,15113,15-
18 mar 2024111,40112,70111,40112,55112,55-
15 mar 2024108,95110,00108,95109,00109,00-
14 mar 2024107,65107,90107,35107,90107,90-
13 mar 2024105,90107,55105,70107,25107,25-
12 mar 2024106,90106,95105,60105,60105,60-
11 mar 2024106,65107,35106,20107,25107,25-
08 mar 2024105,70107,95105,70107,95107,95-
07 mar 2024106,15108,40106,15106,75106,75-
06 mar 2024108,50110,55108,50108,50108,50-
05 mar 2024107,05108,25106,70107,40107,40-
04 mar 2024108,90110,75107,95108,50108,5010
01 mar 2024109,60111,60109,05111,10111,10-
29 feb 2024114,60119,10108,25110,05110,0540
28 feb 2024121,15121,15120,75121,15121,15-
27 feb 2024121,25121,80121,20121,65121,65-
26 feb 2024122,35122,90121,30122,90122,90-
23 feb 2024117,75120,70117,60120,70120,70-
22 feb 2024119,45120,10116,65116,65116,65-
21 feb 2024115,85115,85115,85115,85115,85-
20 feb 2024117,05119,70116,30118,15118,15-
19 feb 2024116,95118,10116,85118,10118,106
16 feb 2024117,25117,70117,10117,10117,101
15 feb 2024113,30117,15112,95117,15117,1510
14 feb 2024113,10114,85112,65112,65112,656
13 feb 2024114,40114,45113,45114,00114,00-
12 feb 2024113,50114,60113,50114,35114,35-
09 feb 2024113,05113,65113,00113,65113,65-
08 feb 2024113,30113,50112,60112,60112,60-
07 feb 2024114,90115,40114,45114,45114,45-
*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...