Italia markets close in 5 hours 8 minutes

Johnson Matthey Plc (JMT2.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,22-0,64 (-3,07%)
In data: 08:59AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202420,2220,2220,2220,2220,22180
03 mag 202420,1220,8620,1220,8620,86-
02 mag 202419,7220,5219,7220,5220,52-
30 apr 202420,0020,6220,0020,3620,36-
29 apr 202419,6320,4419,6320,4420,44-
26 apr 202419,5120,1019,5120,0620,06-
25 apr 202419,7920,2419,7919,9419,94-
24 apr 202419,9720,4019,9720,2220,22-
23 apr 202419,8020,5619,8020,5620,56180
22 apr 202419,9420,6019,9420,4620,46-
19 apr 202419,6820,4619,6820,4620,46-
18 apr 202419,8520,4019,8520,2220,22-
17 apr 202419,9220,4019,9220,3820,38-
16 apr 202420,2420,4420,2420,4420,44-
15 apr 202419,9920,7819,9920,7820,78-
12 apr 202420,1020,7020,1020,5020,50-
11 apr 202419,9720,7219,9720,7220,72-
10 apr 202420,2220,8020,2220,4420,44-
09 apr 202419,8320,7819,8320,7820,78-
08 apr 202419,9220,4819,9220,4820,48-
05 apr 202420,1420,5220,1420,4420,44-
04 apr 202420,1220,7620,1220,7620,76-
03 apr 202420,1020,5820,1020,5820,58-
02 apr 202420,1220,7820,1220,5620,56-
28 mar 202420,1420,6220,1420,6020,60-
27 mar 202420,3520,8120,3520,5820,5828
26 mar 202420,4820,8920,4820,8820,88-
25 mar 202422,7322,7320,6820,8920,8920
22 mar 202420,8221,4220,8221,0921,0930
21 mar 202420,6921,4520,6921,1221,12-
20 mar 202419,1921,5419,1921,5421,54-
19 mar 202419,2119,8019,2119,6419,64-
18 mar 202419,1819,7519,1819,6319,63-
15 mar 202418,9219,7118,9219,7119,71-
14 mar 202419,0021,1119,0019,3119,31300
13 mar 202419,1719,5219,1719,5219,52-
12 mar 202418,9219,6118,9219,6119,61-
11 mar 202419,1419,5819,1419,2719,27-
08 mar 202418,9219,5218,9219,5219,52-
07 mar 202418,5519,4618,5519,4619,46-
06 mar 202417,9218,8817,9218,8818,88-
05 mar 202417,6518,4917,6518,3118,3145
04 mar 202417,7318,1317,7318,1318,1330
01 mar 202417,3017,9817,3017,9817,98-
29 feb 202417,3917,9217,3917,7417,74-
28 feb 202417,7818,0117,7817,7817,78-
27 feb 202417,7718,2817,7718,1518,15-
26 feb 202417,9018,3017,9018,3018,30-
23 feb 202417,8818,4117,8818,2818,28-
22 feb 202417,9118,5817,9118,4518,45-
21 feb 202418,2818,6318,2818,3518,35-
20 feb 202418,3518,9118,3518,9118,91-
19 feb 202418,5718,9318,5718,8718,87-
16 feb 202418,4219,1518,4218,9918,99-
15 feb 202418,9318,9318,9318,9318,93-
14 feb 202418,5218,5218,5218,5218,52-
13 feb 202418,1418,5218,1418,5218,52-
12 feb 202417,7918,4417,7918,3618,361
09 feb 202417,9418,3517,9418,3518,35-
08 feb 202417,9118,5017,9118,5018,50-
07 feb 202418,0518,4518,0518,3218,32-
06 feb 202417,7918,3617,7918,3618,36-
05 feb 202417,8618,5317,8618,3218,32-
02 feb 202418,2618,9318,2618,5318,53-
01 feb 202418,3318,8018,3318,7518,75-
31 gen 202418,5418,7318,5418,7318,73-
30 gen 202418,9018,9018,9018,9018,90-
29 gen 202418,8918,8918,8918,8918,89-
26 gen 202418,5918,5918,5918,5918,59-
25 gen 202418,6018,6018,6018,6018,60-
24 gen 202418,5418,5418,5418,5418,54-
23 gen 202418,3418,3418,3418,3418,34-
22 gen 202418,1718,1718,1718,1718,17-
19 gen 202418,4118,4118,4118,4118,41-
18 gen 202418,0918,0918,0818,0818,0850
17 gen 202418,2218,2218,2218,2218,22-
16 gen 202420,1220,1218,5718,5718,57740
15 gen 202418,9318,9318,9318,9318,93-
12 gen 202418,9318,9318,9318,9318,93-
11 gen 202418,8418,8418,8418,8418,84-
10 gen 202418,6618,6618,6618,6618,66-
09 gen 202418,7418,7418,7418,7418,74-
08 gen 202418,5818,5818,5818,5818,58-
05 gen 202418,5018,5018,5018,5018,50-
04 gen 202419,0219,0219,0219,0219,02-
03 gen 202418,9418,9418,9418,9418,94-
02 gen 202419,3920,0019,3920,0020,0060
29 dic 202319,3819,3819,3819,3819,38-
28 dic 202319,3519,3519,3519,3519,35-
27 dic 202319,1319,1319,1319,1319,13-
22 dic 202319,2719,2719,2719,2719,27-
21 dic 202319,2219,2219,2219,2219,22-
20 dic 202319,3119,3119,3119,3119,31-
19 dic 202319,0319,0319,0319,0319,03-
18 dic 202318,8118,8118,8118,8118,81-
15 dic 202319,4419,4419,4419,4419,44-
14 dic 202319,5919,5919,5919,5919,59-
13 dic 202318,8818,8818,8818,8818,88-
12 dic 202318,6018,6018,6018,6018,60-
11 dic 202318,5018,5018,5018,5018,50-
*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...