Italia markets close in 4 hours

JB Hi-Fi Limited (JBH.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
61,30-1,13 (-1,81%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202462,8662,9061,1061,3061,30265.374
23 apr 202462,0462,7461,9962,4362,43248.977
22 apr 202461,6861,8961,2461,8961,89165.644
19 apr 202461,0761,4360,1561,1061,10432.224
18 apr 202460,8161,8660,8161,8661,86289.441
17 apr 202461,1161,7660,6461,4561,45310.200
16 apr 202461,7761,8660,4460,8460,84212.251
15 apr 202462,4962,7162,0262,6562,65260.386
12 apr 202463,2263,8062,9962,9962,99205.983
11 apr 202463,1063,6462,7063,4563,45228.282
10 apr 202464,4764,4963,6064,0064,00172.229
09 apr 202462,9963,6662,7663,4963,49196.858
08 apr 202463,1963,5862,8563,0463,04192.318
05 apr 202462,9963,1362,5563,0763,07402.889
04 apr 202464,3264,6263,1863,6363,63276.866
03 apr 202464,1564,8463,7263,9363,93573.668
02 apr 202464,3865,5064,2565,2565,25659.737
28 mar 202464,3364,5363,6964,2564,25505.994
27 mar 202463,1064,0462,9363,9063,90297.798
26 mar 202462,5963,2862,4463,0863,08341.059
25 mar 202461,7662,6561,7662,4462,44213.555
22 mar 202462,8662,8861,3661,5261,52483.222
21 mar 202462,3663,2562,1962,9162,91494.700
20 mar 202461,4961,9561,2761,4661,46285.653
19 mar 202461,1661,5060,8961,2561,25304.430
18 mar 202460,4061,2960,0361,1361,13321.274
15 mar 202459,8060,7359,3660,7360,734.530.821
14 mar 202460,4960,7659,9460,1160,11622.254
13 mar 202460,2560,9560,0760,5260,52571.304
12 mar 202458,2559,6858,2359,6859,681.290.343
11 mar 202458,8659,1858,0758,5158,51307.104
08 mar 202459,3160,0659,1259,5159,51707.603
07 mar 202460,2460,3358,5258,7558,75699.820
06 mar 202460,0860,1858,8760,0860,08613.543
05 mar 202459,2059,5658,5259,5559,55483.765
04 mar 202460,1660,4759,2559,8359,83588.541
01 mar 202461,5661,6059,7660,1560,15331.464
29 feb 202461,2961,7260,7161,5661,56612.833
28 feb 202461,9561,9560,6360,9260,92373.614
27 feb 202462,2562,4261,3561,9561,95355.708
26 feb 202462,8363,2661,8561,9961,99265.969
23 feb 202462,4162,9561,7462,7062,70399.047
22 feb 202463,0263,3662,0262,3062,30490.411
22 feb 20241.58 Dividendo
21 feb 202464,9465,4964,0464,6563,07443.303
20 feb 202464,5365,4164,1165,0363,44331.247
19 feb 202464,6065,1163,9164,8963,30689.403
16 feb 202464,5065,5464,2764,4662,88982.769
15 feb 202462,2564,4662,0064,0262,461.022.333
14 feb 202462,8163,6561,5661,7960,28793.812
13 feb 202461,6165,5061,3363,9662,401.451.815
12 feb 202458,0060,7957,4760,5859,10878.209
09 feb 202456,0556,7755,4956,5555,17471.757
08 feb 202456,0456,7855,7356,1354,76502.371
07 feb 202456,7156,7155,7856,1454,77382.180
06 feb 202456,3656,4055,3756,0354,66589.908
05 feb 202456,1656,3455,3655,5254,16369.358
02 feb 202456,9857,2656,2256,5055,12436.391
01 feb 202456,5556,9156,1556,5055,12475.739
31 gen 202457,0557,3256,3857,1955,79614.964
30 gen 202458,0558,4356,6156,7155,32668.564
29 gen 202456,9457,9256,9457,8956,48788.599
25 gen 202458,0058,0057,1557,4456,04411.852
24 gen 202457,5057,7657,2157,3455,94419.944
23 gen 202457,8158,0056,9057,4756,07448.263
22 gen 202457,7958,0657,3058,0656,64371.800
19 gen 202458,4958,6156,9457,2355,83791.773
18 gen 202456,9158,1456,5257,9156,49763.299
17 gen 202458,7058,8357,5557,6156,20626.807
16 gen 202459,3859,9258,5559,0757,63549.808
15 gen 202458,9759,9258,6759,6958,23270.456
12 gen 202456,7457,8656,4257,8656,45508.613
11 gen 202455,0856,8855,0256,7455,35660.897
10 gen 202454,0154,9553,8354,6853,34480.888
09 gen 202453,4053,8853,1453,7852,47209.618
08 gen 202452,6253,0752,5552,7751,48160.613
05 gen 202453,0053,3752,4352,6951,40251.053
04 gen 202453,3953,6153,1353,1551,85266.904
03 gen 202453,6153,8553,0753,6152,30339.460
02 gen 202453,3854,5253,2954,4053,07520.247
29 dic 202353,1753,2852,8453,0351,73178.083
28 dic 202352,6053,2552,4453,1951,89264.995
27 dic 202352,1652,5352,0052,2450,96182.389
22 dic 202351,7852,0051,6051,7350,47312.735
21 dic 202351,4851,9451,3951,5650,30389.556
20 dic 202352,0952,3151,7851,9850,71300.884
19 dic 202351,1151,7650,8251,5550,29353.713
18 dic 202350,8151,4250,6651,1449,89290.211
15 dic 202350,6051,0350,1650,9049,66896.168
14 dic 202350,8751,0350,1350,3249,09377.178
13 dic 202349,5250,5149,5250,2048,97335.772
12 dic 202349,4049,7949,3349,6248,41257.876
11 dic 202349,0049,4948,6849,3548,14300.792
08 dic 202348,3749,0648,0849,0647,86334.386
07 dic 202348,9449,3748,8148,9547,75372.283
06 dic 202348,3149,2048,0948,7947,60487.049
05 dic 202347,9148,2347,6348,2147,03173.356
04 dic 202348,0048,4847,9348,2747,09236.614
01 dic 202347,9948,3347,3147,7646,59212.014
30 nov 202347,7347,8447,1547,8446,67388.394
*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...