Italia markets open in 8 hours 51 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0756 -0,0017 (-0,16%) Bitcoin EUR
58.585,27 -480,76 (-0,81%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
J.B. Hunt Transport Services, Inc. (JBHT.VI)
Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:32PM CEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 154,60 | 156,45 | 154,60 | 156,45 | 156,45 | - |
| 06 mag 2024 | 154,00 | 154,05 | 154,00 | 154,05 | 154,05 | - |
| 03 mag 2024 | 153,75 | 153,75 | 153,75 | 153,75 | 153,75 | - |
| 02 mag 2024 | 152,60 | 152,85 | 152,60 | 152,85 | 152,85 | - |
| 30 apr 2024 | 152,40 | 152,40 | 152,40 | 152,40 | 152,40 | - |
| 29 apr 2024 | 151,70 | 151,70 | 150,85 | 150,85 | 150,85 | - |
| 26 apr 2024 | 154,20 | 154,20 | 150,55 | 150,55 | 150,55 | 56 |
| 25 apr 2024 | 153,25 | 153,25 | 152,75 | 152,75 | 152,75 | - |
| 24 apr 2024 | 157,95 | 157,95 | 153,40 | 153,40 | 153,40 | - |
| 23 apr 2024 | 157,30 | 157,30 | 156,50 | 156,50 | 156,50 | - |
| 22 apr 2024 | 158,70 | 158,70 | 157,30 | 157,30 | 157,30 | - |
| 19 apr 2024 | 158,25 | 158,25 | 158,25 | 158,25 | 158,25 | - |
| 18 apr 2024 | 158,35 | 158,35 | 158,25 | 158,25 | 158,25 | - |
| 17 apr 2024 | 157,10 | 157,10 | 157,10 | 157,10 | 157,10 | - |
| 16 apr 2024 | 174,15 | 174,15 | 173,90 | 173,90 | 173,90 | - |
| 15 apr 2024 | 175,05 | 175,65 | 175,05 | 175,65 | 175,65 | - |
| 12 apr 2024 | 174,40 | 174,40 | 174,40 | 174,40 | 174,40 | - |
| 11 apr 2024 | 176,05 | 176,05 | 176,05 | 176,05 | 176,05 | - |
| 10 apr 2024 | 179,50 | 179,50 | 176,55 | 176,55 | 176,55 | - |
| 09 apr 2024 | 179,80 | 179,80 | 178,80 | 178,80 | 178,80 | - |
| 08 apr 2024 | 180,05 | 181,15 | 180,05 | 181,15 | 181,15 | - |
| 05 apr 2024 | 180,50 | 180,50 | 180,50 | 180,50 | 180,50 | - |
| 04 apr 2024 | 182,85 | 182,85 | 182,85 | 182,85 | 182,85 | - |
| 03 apr 2024 | 180,60 | 182,30 | 180,60 | 182,30 | 182,30 | - |
| 02 apr 2024 | 180,80 | 180,80 | 180,80 | 180,80 | 180,80 | - |
| 28 mar 2024 | 184,15 | 184,15 | 184,15 | 184,15 | 184,15 | - |
| 27 mar 2024 | 180,90 | 180,90 | 180,90 | 180,90 | 180,90 | - |
| 26 mar 2024 | 177,45 | 177,65 | 177,45 | 177,65 | 177,65 | - |
| 25 mar 2024 | 187,60 | 187,60 | 177,20 | 177,20 | 177,20 | - |
| 22 mar 2024 | 183,20 | 183,20 | 183,20 | 183,20 | 183,20 | - |
| 21 mar 2024 | 183,30 | 183,30 | 183,30 | 183,30 | 183,30 | - |
| 20 mar 2024 | 175,50 | 176,35 | 175,50 | 176,35 | 176,35 | - |
| 19 mar 2024 | 175,75 | 178,20 | 175,75 | 178,20 | 178,20 | - |
| 18 mar 2024 | 178,55 | 178,55 | 178,00 | 178,00 | 178,00 | - |
| 15 mar 2024 | 178,85 | 178,85 | 178,85 | 178,85 | 178,85 | - |
| 14 mar 2024 | 187,00 | 187,00 | 181,20 | 181,20 | 181,20 | - |
| 13 mar 2024 | 184,40 | 184,40 | 184,40 | 184,40 | 184,40 | - |
| 12 mar 2024 | 184,30 | 184,65 | 184,30 | 184,65 | 184,65 | - |
| 11 mar 2024 | 183,00 | 184,00 | 183,00 | 184,00 | 184,00 | - |
| 08 mar 2024 | 184,90 | 185,45 | 184,90 | 185,45 | 185,45 | - |
| 07 mar 2024 | 182,90 | 183,50 | 182,90 | 183,50 | 183,50 | - |
| 06 mar 2024 | 183,65 | 183,65 | 183,65 | 183,65 | 183,65 | - |
| 05 mar 2024 | 184,90 | 184,90 | 183,10 | 183,10 | 183,10 | - |
| 04 mar 2024 | 187,65 | 187,65 | 187,10 | 187,10 | 187,10 | - |
| 01 mar 2024 | 191,70 | 191,70 | 186,20 | 186,20 | 186,20 | - |
| 29 feb 2024 | 190,10 | 190,10 | 190,10 | 190,10 | 190,10 | - |
| 28 feb 2024 | 191,65 | 191,65 | 189,70 | 189,70 | 189,70 | - |
| 27 feb 2024 | 191,65 | 191,65 | 191,50 | 191,50 | 191,50 | - |
| 26 feb 2024 | 196,30 | 196,30 | 193,10 | 193,10 | 193,10 | - |
| 23 feb 2024 | 194,75 | 197,20 | 194,75 | 197,20 | 197,20 | - |
| 22 feb 2024 | 193,50 | 193,50 | 193,50 | 193,50 | 193,50 | - |
| 21 feb 2024 | 184,40 | 187,50 | 184,40 | 187,50 | 187,50 | - |
| 20 feb 2024 | 196,15 | 196,15 | 187,65 | 187,65 | 187,65 | 112 |
| 19 feb 2024 | 196,60 | 197,05 | 196,60 | 197,05 | 197,05 | - |
| 16 feb 2024 | 204,00 | 204,00 | 201,80 | 201,80 | 201,80 | - |
| 15 feb 2024 | 203,10 | 203,10 | 201,70 | 201,70 | 201,70 | - |
| 14 feb 2024 | 202,50 | 202,70 | 202,50 | 202,70 | 202,70 | - |
| 13 feb 2024 | 201,00 | 201,00 | 201,00 | 201,00 | 201,00 | - |
| 12 feb 2024 | 199,60 | 201,00 | 199,60 | 201,00 | 201,00 | - |
| 09 feb 2024 | 197,95 | 197,95 | 197,95 | 197,95 | 197,95 | - |
| 08 feb 2024 | 197,05 | 197,05 | 197,05 | 197,05 | 197,05 | - |
| 08 feb 2024 | 0.43 Dividendo | |||||
| 07 feb 2024 | 196,15 | 198,75 | 196,15 | 198,75 | 198,32 | - |
| 06 feb 2024 | 192,95 | 196,35 | 192,95 | 196,35 | 195,93 | - |
| 05 feb 2024 | 193,05 | 193,05 | 192,65 | 192,65 | 192,23 | - |
| 02 feb 2024 | 186,80 | 191,30 | 186,80 | 191,30 | 190,89 | - |
| 01 feb 2024 | 187,25 | 187,25 | 182,70 | 182,70 | 182,30 | - |
| 31 gen 2024 | 188,10 | 188,10 | 187,35 | 187,35 | 186,94 | - |
| 30 gen 2024 | 189,80 | 189,80 | 189,40 | 189,40 | 188,99 | - |
| 29 gen 2024 | 190,75 | 190,75 | 190,05 | 190,05 | 189,64 | - |
| 26 gen 2024 | 188,85 | 188,85 | 188,85 | 188,85 | 188,44 | - |
| 25 gen 2024 | 186,90 | 189,55 | 186,90 | 189,55 | 189,14 | - |
| 24 gen 2024 | 190,10 | 190,10 | 189,95 | 189,95 | 189,54 | - |
| 23 gen 2024 | 190,45 | 190,45 | 189,70 | 189,70 | 189,29 | - |
| 22 gen 2024 | 183,40 | 187,30 | 183,40 | 187,30 | 186,89 | - |
| 19 gen 2024 | 188,95 | 188,95 | 180,25 | 180,25 | 179,86 | - |
| 18 gen 2024 | 176,25 | 178,90 | 176,25 | 178,90 | 178,51 | - |
| 17 gen 2024 | 174,45 | 176,30 | 174,45 | 176,30 | 175,92 | - |
| 16 gen 2024 | 174,70 | 175,85 | 174,70 | 175,85 | 175,47 | - |
| 15 gen 2024 | 175,65 | 175,65 | 175,40 | 175,40 | 175,02 | - |
| 12 gen 2024 | 173,90 | 174,05 | 173,90 | 174,05 | 173,67 | - |
| 11 gen 2024 | 176,45 | 176,45 | 173,30 | 173,30 | 172,93 | - |
| 10 gen 2024 | 175,45 | 175,45 | 173,55 | 173,55 | 173,17 | - |
| 09 gen 2024 | 176,25 | 176,25 | 175,20 | 175,20 | 174,82 | - |
| 08 gen 2024 | 173,60 | 174,40 | 173,60 | 174,40 | 174,02 | - |
| 05 gen 2024 | 172,65 | 173,55 | 172,65 | 173,55 | 173,17 | - |
| 04 gen 2024 | 173,30 | 173,30 | 173,30 | 173,30 | 172,93 | - |
| 03 gen 2024 | 175,70 | 175,70 | 175,70 | 175,70 | 175,32 | - |
| 02 gen 2024 | 180,05 | 180,05 | 180,05 | 180,05 | 179,66 | - |
| 29 dic 2023 | 182,55 | 182,55 | 182,15 | 182,15 | 181,76 | - |
| 28 dic 2023 | 182,35 | 182,35 | 181,80 | 181,80 | 181,41 | - |
| 27 dic 2023 | 183,70 | 183,70 | 182,20 | 182,20 | 181,81 | - |
| 22 dic 2023 | 181,90 | 183,20 | 181,90 | 183,20 | 182,80 | - |
| 21 dic 2023 | 181,60 | 183,25 | 181,60 | 183,25 | 182,85 | - |
| 20 dic 2023 | 183,90 | 183,90 | 183,90 | 183,90 | 183,50 | - |
| 19 dic 2023 | 181,45 | 181,45 | 181,45 | 181,45 | 181,06 | - |
| 18 dic 2023 | 185,30 | 185,30 | 184,95 | 184,95 | 184,55 | - |
| 15 dic 2023 | 183,95 | 189,25 | 183,95 | 189,25 | 188,84 | - |
| 14 dic 2023 | 177,85 | 177,85 | 177,85 | 177,85 | 177,47 | 57 |
| 13 dic 2023 | 179,30 | 179,30 | 175,95 | 175,95 | 175,57 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.