Italia markets closed

Johnson Matthey Plc (JMAT.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
3.242,00+7,00 (+0,22%)
Alla chiusura: 4:35PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 20213.254,003.270,003.230,003.242,003.242,00242.342
13 mag 20213.207,003.246,003.163,003.235,003.235,00334.504
12 mag 20213.219,003.251,003.209,003.239,003.239,00327.217
11 mag 20213.200,003.230,003.155,003.225,003.225,00588.395
10 mag 20213.285,003.290,003.236,003.240,003.240,00436.751
07 mag 20213.284,003.301,003.225,003.273,003.273,00326.939
06 mag 20213.284,003.311,763.252,003.265,003.265,00561.752
05 mag 20213.252,003.299,573.250,003.278,003.278,00674.879
04 mag 20213.284,003.289,003.220,003.232,003.232,00355.197
30 apr 20213.275,003.297,383.224,003.250,003.250,00626.531
29 apr 20213.299,003.338,003.218,003.227,003.227,00510.614
28 apr 20213.312,003.363,003.295,003.295,003.295,00607.648
27 apr 20213.298,003.322,003.281,003.300,003.300,00475.346
26 apr 20213.303,003.324,903.262,903.297,003.297,00293.817
23 apr 20213.251,003.310,003.249,843.294,003.294,00408.604
22 apr 20213.245,003.281,003.218,003.266,003.266,00502.688
21 apr 20213.205,003.226,003.154,003.187,003.187,00401.765
20 apr 20213.203,003.232,003.182,003.182,003.182,00882.806
19 apr 20213.191,003.244,003.188,003.198,003.198,00331.369
16 apr 20213.157,003.193,003.156,003.186,003.186,00525.372
15 apr 20213.125,003.194,633.125,003.172,003.172,00464.557
14 apr 20213.153,003.170,003.088,003.115,003.115,00423.914
13 apr 202131,5132,0431,3731,4731,47452.666
12 apr 20213.160,003.174,003.125,003.152,003.152,00404.940
09 apr 20213.148,003.168,003.090,003.134,003.134,00686.911
08 apr 20213.300,003.340,003.127,003.145,003.145,00782.936
07 apr 20213.089,003.118,003.064,003.099,003.099,00617.453
06 apr 20213.045,003.098,003.038,003.072,003.072,00514.454
01 apr 20213.023,003.064,003.013,003.014,003.014,00377.361
31 mar 20213.084,003.118,003.007,003.013,003.013,00448.559
30 mar 20213.066,003.111,453.029,003.092,003.092,001.688.021
29 mar 20213.036,003.078,003.014,003.055,003.055,00485.933
26 mar 20213.061,003.073,003.009,003.031,003.031,00614.163
25 mar 20212.988,003.027,002.957,003.027,003.027,00532.323
24 mar 20212.933,003.010,002.931,003.002,003.002,00432.785
23 mar 20212.937,002.959,002.899,002.955,002.955,00628.995
22 mar 20212.950,002.987,002.939,002.967,002.967,00447.267
19 mar 20213.009,003.020,002.959,002.964,002.964,001.533.165
18 mar 20213.026,003.070,002.989,003.045,003.045,00943.908
17 mar 20213.123,003.132,003.015,003.017,003.017,001.295.435
16 mar 20213.144,003.159,003.101,003.120,003.120,00645.638
15 mar 20213.160,003.189,003.112,003.126,003.126,00424.109
12 mar 20213.129,003.164,003.084,003.143,003.143,00746.821
11 mar 20213.214,003.234,003.160,003.160,003.160,00473.157
10 mar 20213.212,003.224,003.172,003.203,003.203,00464.847
09 mar 20213.211,003.243,003.185,443.221,003.221,00905.083
08 mar 20213.182,003.248,003.172,003.223,003.223,00624.467
05 mar 20213.125,003.226,003.115,003.166,003.166,00544.881
04 mar 20213.280,003.281,003.150,003.178,003.178,00694.149
03 mar 20213.230,003.300,003.196,003.300,003.300,00571.420
02 mar 20213.162,003.251,003.162,003.235,003.235,00535.015
01 mar 20213.074,003.175,003.074,003.165,003.165,00427.197
26 feb 20213.063,003.136,003.042,003.055,003.055,00882.811
25 feb 20213.229,003.229,003.096,003.114,003.114,00583.610
24 feb 20213.098,003.192,003.086,003.190,003.190,00591.143
23 feb 20213.162,003.208,003.086,003.113,003.113,001.420.243
22 feb 20213.120,003.188,003.087,003.164,003.164,001.649.933
19 feb 20213.047,003.135,003.037,003.128,003.128,00485.941
18 feb 20213.043,003.079,003.028,003.046,003.046,00479.831
17 feb 20213.103,003.171,003.046,003.051,003.051,00510.127
16 feb 20213.071,003.118,003.071,003.084,003.084,00637.831
15 feb 20213.036,003.092,003.012,003.080,003.080,00445.496
12 feb 20212.947,003.006,002.947,003.003,003.003,00491.832
11 feb 20212.898,002.959,002.867,002.959,002.959,00438.098
10 feb 20212.911,002.945,002.867,002.899,002.899,00687.572
09 feb 20212.909,002.920,002.871,002.892,002.892,00516.049
08 feb 20212.900,002.953,002.861,002.904,002.904,00564.939
05 feb 20212.946,002.950,002.848,002.882,002.882,00943.487
04 feb 20213.026,003.063,002.964,003.009,003.009,00467.406
03 feb 20213.015,003.039,002.973,003.008,003.008,00577.000
02 feb 20212.976,002.996,002.962,002.995,002.995,00630.246
01 feb 20212.973,002.991,072.942,002.960,002.960,00528.254
29 gen 20213.018,003.018,002.882,002.952,002.952,00855.404
28 gen 20212.969,003.049,062.928,002.959,002.959,00918.779
27 gen 20212.984,003.127,002.954,943.010,003.010,001.331.338
26 gen 20212.905,003.021,002.879,003.003,003.003,00734.136
25 gen 20213.011,003.028,002.872,002.893,002.893,00731.638
22 gen 20212.954,002.995,002.921,002.995,002.995,00787.104
21 gen 20212.939,002.974,562.895,002.955,002.955,00816.399
20 gen 20212.751,002.925,002.740,002.916,002.916,00937.633
19 gen 20212.788,002.807,002.736,002.737,002.737,00458.749
18 gen 20212.739,002.770,002.723,002.762,002.762,00333.391
15 gen 20212.789,002.793,002.736,002.748,002.748,00565.478
14 gen 20212.700,002.787,002.686,002.787,002.787,00655.484
13 gen 20212.740,002.758,002.690,002.701,002.701,00933.777
12 gen 20212.646,002.769,002.646,002.732,002.732,00671.064
11 gen 20212.677,002.700,002.631,002.646,002.646,001.223.853
08 gen 20212.688,002.692,002.652,002.685,002.685,00547.305
07 gen 20212.734,002.736,002.649,002.663,002.663,00707.177
06 gen 20212.595,002.712,002.534,002.697,002.697,001.434.430
05 gen 20212.481,002.566,002.481,002.558,002.558,00579.439
04 gen 20212.456,002.555,002.450,892.509,002.509,00546.221
31 dic 20202.476,002.486,002.420,162.425,002.425,00254.150
30 dic 20202.548,002.576,002.509,002.509,002.509,00295.843
29 dic 20202.526,002.562,002.518,002.558,002.558,00480.724
24 dic 20202.514,002.528,072.460,002.470,002.470,0091.400
23 dic 20202.509,002.525,002.466,002.491,002.491,00615.270
22 dic 20202.467,002.538,002.465,002.514,002.514,001.148.122
21 dic 20202.447,002.554,002.397,002.477,002.477,00396.467
18 dic 20202.579,002.579,002.467,002.482,002.482,001.337.399
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...