Italia markets closed

Jardine Matheson Holdings Limited (JMHLY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,18+0,26 (+0,72%)
Alla chiusura: 03:46PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202437,5037,5037,1437,1837,1826.300
27 mar 202436,8436,9836,7936,9236,9229.600
26 mar 202437,2037,4037,0137,0437,0471.200
25 mar 202437,5737,5737,0337,2637,2692.400
22 mar 202437,4238,0037,1537,3837,3833.400
21 mar 202438,0038,5837,2137,3337,3322.200
21 mar 20241.65 Dividendo
20 mar 202439,0839,0838,7538,7737,1220.800
19 mar 202439,1039,4539,1039,3937,7123.400
18 mar 202439,1739,5739,1739,3937,7116.300
15 mar 202439,6639,7839,6139,6237,9317.000
14 mar 202439,9040,1439,1039,1137,4523.800
13 mar 202440,0740,1239,4539,9038,2018.300
12 mar 202440,1140,9940,1140,7739,0360.200
11 mar 202439,0840,0339,0839,2437,5756.400
08 mar 202439,2039,2339,0839,1137,4513.500
07 mar 202439,5539,5539,2539,3237,6522.100
06 mar 202439,5539,6939,1639,5537,8719.500
05 mar 202439,1039,3039,1039,1637,4919.200
04 mar 202439,5041,1339,5039,6637,9730.100
01 mar 202441,0041,6840,5040,5538,8215.700
29 feb 202440,4342,7040,4341,3039,5416.000
28 feb 202441,5042,0041,4041,5739,808.000
27 feb 202441,5041,5040,9541,1639,4120.700
26 feb 202441,5942,6541,5942,1140,3219.400
23 feb 202442,0042,0041,5041,5639,7913.400
22 feb 202443,1043,1042,7942,7940,9710.700
21 feb 202443,0043,8743,0043,7441,8813.600
20 feb 202441,0042,2441,0042,0340,2423.300
16 feb 202442,1042,1041,3041,3039,549.300
15 feb 202442,1042,1041,1441,9140,1315.500
14 feb 202442,6742,6742,0042,1840,3812.400
13 feb 202442,3042,3042,0742,1440,3510.600
12 feb 202442,9942,9942,4842,6540,8311.300
09 feb 202442,3043,0042,3042,3440,5422.700
08 feb 202443,0043,0042,6942,8140,9914.200
07 feb 202442,4542,5042,3942,4440,6316.300
06 feb 202442,0042,2742,0042,2540,4536.100
05 feb 202441,7041,7140,6841,7139,9319.100
02 feb 202440,4640,6840,3240,6538,9214.100
01 feb 202439,3941,1839,3940,8739,1312.900
31 gen 202440,5041,1040,1840,1838,4710.800
30 gen 202441,5341,5340,9741,1739,4220.700
29 gen 202441,8441,8440,5140,6238,8923.100
26 gen 202441,0041,4941,0041,4439,6814.900
25 gen 202442,0542,0540,5540,8839,1413.600
24 gen 202440,2041,8440,2040,8939,1524.200
23 gen 202440,2341,0739,9340,1338,4224.400
22 gen 202441,0441,0440,6240,7939,0549.300
19 gen 202440,6640,7740,5940,7739,0372.100
18 gen 202441,6941,6940,2540,4438,7257.200
17 gen 202441,0041,0040,1540,2438,5327.000
16 gen 202440,5040,9540,4340,4638,7433.900
12 gen 202441,7541,7540,5140,5638,8321.400
11 gen 202441,4541,4540,5240,6138,8860.000
10 gen 202440,5940,6140,4540,5138,7921.700
09 gen 202440,6540,6540,4540,5538,8230.000
08 gen 202440,5040,5040,2840,4238,7044.800
05 gen 202440,3340,9940,2940,4038,6814.800
04 gen 202440,6040,9040,4540,4538,7324.400
03 gen 202439,4641,5939,4640,8639,1216.900
02 gen 202441,1042,0040,8240,9839,2425.000
29 dic 202341,9741,9740,6041,1939,4414.700
28 dic 202339,8441,9739,8440,6238,8924.400
27 dic 202340,0540,2239,9540,0838,3738.000
26 dic 202339,5239,7439,0239,6737,9834.700
22 dic 202339,8440,0539,6440,0438,3419.200
21 dic 202338,2839,8438,2839,8438,1438.900
20 dic 202340,0040,0039,5039,5537,8722.400
19 dic 202339,7840,0539,5039,8538,1525.800
18 dic 202339,5039,6238,9839,5437,8637.400
15 dic 202340,2940,9439,0739,8438,1420.900
14 dic 202341,1441,1439,4139,8738,1728.400
13 dic 202338,4539,6638,4539,6637,9742.600
12 dic 202338,5640,1038,5639,8938,1947.900
11 dic 202339,8340,0539,5140,0538,3580.400
08 dic 202340,4540,5040,1940,2038,4944.300
07 dic 202339,6140,3839,6140,3838,6644.100
06 dic 202340,6040,7640,2740,4238,7054.000
05 dic 202340,6040,6039,6239,7638,0731.800
04 dic 202339,4339,4539,2539,3137,6470.500
01 dic 202339,0039,7438,9739,7438,0541.600
30 nov 202339,2539,2538,6638,8037,1550.300
29 nov 202339,2339,6538,8039,5937,9124.300
28 nov 202340,8540,8539,9840,1138,4029.400
27 nov 202340,2040,4640,0140,1738,4626.700
24 nov 202338,9440,5138,9440,3538,6317.600
22 nov 202340,3040,4540,3040,4138,6912.000
21 nov 202340,3640,5140,2040,4938,7738.100
20 nov 202341,3441,3439,7840,0538,3535.200
17 nov 202339,1339,8839,1339,8838,1819.600
16 nov 202339,7941,2239,7941,2239,4718.900
15 nov 202341,1141,1140,8641,0139,2633.600
14 nov 202340,5641,0040,0240,5038,7836.400
13 nov 202339,9940,2439,9140,2038,4955.700
10 nov 202340,3040,3039,7240,2538,5463.200
09 nov 202339,0840,6039,0840,1938,48637.600
08 nov 202340,7841,2540,6040,7639,03130.800
07 nov 202339,9341,3539,9341,0939,34103.100
06 nov 202341,4841,4840,3341,2039,4536.100
*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...