Italia markets closed

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
135,71+0,36 (+0,27%)
Al 11:37AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 2021134,99137,15134,90135,71135,71153.478
24 set 2021133,89138,64133,89135,35135,35860.700
23 set 2021131,11134,98130,19134,50134,501.255.900
22 set 2021129,97131,54128,43129,55129,55383.800
21 set 2021129,14130,71127,80129,10129,10703.600
20 set 2021131,00132,43128,26128,64128,64933.200
17 set 2021131,50134,58131,32133,22133,221.214.400
16 set 2021132,92133,59127,83131,74131,741.062.500
15 set 2021134,87136,18132,25133,20133,20870.000
14 set 2021135,90135,90134,08134,94134,94878.300
13 set 2021135,64136,46134,15134,88134,88464.700
10 set 2021134,30135,10132,69134,61134,61746.300
09 set 2021133,75136,73133,37134,41134,41656.200
08 set 2021134,51135,49133,27135,00135,00542.500
07 set 2021136,25136,60133,30134,99134,99663.500
03 set 2021135,05137,36134,60136,93136,93853.800
02 set 2021132,98136,50132,41135,67135,67759.500
01 set 2021131,58133,45130,60131,97131,97696.200
31 ago 2021131,62132,91130,55131,71131,71817.500
30 ago 2021132,50133,76131,19131,53131,53562.300
27 ago 2021133,03135,88132,69133,15133,15668.900
26 ago 2021135,26135,91132,01132,96132,96718.800
25 ago 2021136,63136,63132,50135,26135,26459.800
24 ago 2021139,67140,54135,26136,39136,39613.400
23 ago 2021134,38139,39134,01139,04139,04722.500
20 ago 2021132,00134,88131,01133,50133,50732.000
19 ago 2021132,26133,59130,58131,51131,51722.900
18 ago 2021137,75138,20134,43134,71134,71701.700
17 ago 2021139,06139,50136,23137,86137,86653.700
16 ago 2021141,25141,44138,90140,20140,20659.400
13 ago 2021145,45146,91141,96142,16142,16842.300
12 ago 2021145,58146,66142,71145,65145,65836.000
11 ago 2021144,50146,41142,23145,01145,01899.600
10 ago 2021150,47150,66143,51144,63144,631.139.800
09 ago 2021150,80152,06150,25150,96150,96699.900
06 ago 2021147,96151,24147,89150,04150,04794.000
05 ago 2021154,00154,25147,03148,49148,491.400.600
04 ago 2021167,08169,04153,33153,55153,552.486.600
03 ago 2021171,47171,78168,00171,50171,50660.900
02 ago 2021169,97171,30169,05170,71170,71706.500
30 lug 2021170,00171,83168,42169,52169,52612.400
29 lug 2021175,46175,77170,32170,59170,59449.800
28 lug 2021173,56175,99172,53174,54174,54264.000
27 lug 2021173,01174,00170,13173,71173,71319.100
26 lug 2021173,58175,41173,00173,26173,26341.400
23 lug 2021175,53175,53173,01173,93173,93327.000
22 lug 2021176,81176,81173,22173,82173,82420.400
21 lug 2021174,93179,50174,93176,83176,83531.900
20 lug 2021171,50176,29170,78175,31175,31988.300
19 lug 2021173,83174,76169,62171,49171,49784.800
16 lug 2021178,42179,86175,29175,41175,41419.100
15 lug 2021181,23182,00176,30178,45178,45474.200
14 lug 2021183,33183,33180,00180,48180,48437.800
13 lug 2021183,68184,89181,60182,64182,64499.300
12 lug 2021184,13186,22183,30184,79184,79346.600
09 lug 2021184,06184,92182,87183,99183,99444.000
08 lug 2021181,81184,55180,62183,34183,34464.200
07 lug 2021183,50185,32180,62184,02184,02809.500
06 lug 2021181,77183,24179,74182,93182,93598.500
02 lug 2021180,72182,47179,14181,50181,50345.200
01 lug 2021180,67182,72178,78181,18181,18608.600
30 giu 2021178,95179,73176,78177,64177,64405.800
29 giu 2021181,95182,92178,84179,03179,03331.500
28 giu 2021181,77182,16180,30181,93181,93354.300
25 giu 2021178,66182,15178,54181,08181,08523.500
24 giu 2021178,20180,00177,39178,80178,80433.900
23 giu 2021177,06177,86174,35176,98176,98527.200
22 giu 2021178,84178,84174,83177,30177,30514.700
21 giu 2021178,16179,80176,16177,22177,22766.300
18 giu 2021175,97178,85173,46177,28177,281.734.600
17 giu 2021180,00180,44174,50177,75177,75902.400
16 giu 2021183,17184,49180,19181,13181,13590.800
15 giu 2021187,14189,00182,80183,41183,41975.000
14 giu 2021186,94187,65185,08186,42186,42773.100
11 giu 2021186,19187,53184,80186,17186,171.107.800
10 giu 2021182,36186,75181,98185,94185,94989.100
09 giu 2021180,36183,69179,33181,84181,84850.400
08 giu 2021177,14179,31176,85178,94178,94581.700
07 giu 2021173,60178,00171,30176,47176,47637.900
04 giu 2021174,28174,99172,29173,57173,57289.700
03 giu 2021174,66174,66171,09173,45173,45402.500
02 giu 2021176,52176,82173,45173,82173,82461.800
01 giu 2021179,07179,68173,56175,65175,65572.500
28 mag 2021176,31178,41175,33178,13178,13536.300
27 mag 2021179,53180,25175,54175,77175,77711.600
26 mag 2021177,27178,75176,69178,36178,36398.000
25 mag 2021179,35180,46177,56177,71177,71286.200
24 mag 2021180,20182,56178,71178,96178,96568.300
21 mag 2021179,20181,44177,61180,00180,001.014.700
20 mag 2021174,34179,26173,85178,60178,60575.600
19 mag 2021175,69176,00173,35175,21175,21508.500
18 mag 2021176,77177,50175,09175,09175,09417.600
17 mag 2021180,00181,46176,28176,80176,80497.300
14 mag 2021179,67179,67177,42179,17179,17568.900
13 mag 2021175,78178,72175,20178,16178,16697.600
12 mag 2021173,45180,39173,45175,90175,901.197.000
11 mag 2021173,07175,63172,50173,80173,80532.700
10 mag 2021177,09177,99173,43176,10176,10759.800
07 mag 2021172,34178,23172,05174,59174,592.304.600
06 mag 2021168,29173,00166,50172,84172,841.098.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...