Italia markets close in 7 hours 26 minutes

Johnson Matthey PLC (JMT2.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,46+0,55 (+3,07%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 202418,4618,4618,4618,4618,4640
03 lug 202417,9117,9117,9117,9117,91-
02 lug 202417,8217,8217,8217,8217,82-
01 lug 202417,7317,7317,7317,7317,73-
28 giu 202418,0018,0018,0018,0018,00-
27 giu 202418,1018,1018,1018,1018,10-
26 giu 202418,1718,1718,1718,1718,17-
25 giu 202418,4618,4618,4618,4618,46-
24 giu 202417,8317,8317,8317,8317,83-
21 giu 202417,6117,6117,6117,6117,61-
20 giu 202417,5918,7017,5918,7018,7040
19 giu 202417,7717,7717,7717,7717,77-
18 giu 202417,5717,5717,5717,5717,57-
17 giu 202417,6617,6617,6617,6617,66-
14 giu 202418,0218,0218,0218,0218,02-
13 giu 202418,5018,5018,5018,5018,50-
12 giu 202418,4618,4618,4618,4618,46-
11 giu 202418,5818,5818,5818,5818,58-
10 giu 202418,6418,6418,6418,6418,64-
07 giu 202418,7218,7218,7218,7218,72-
06 giu 202419,4019,4019,4019,4019,40-
06 giu 20240.55 Dividendo
05 giu 202419,5819,5819,5819,5819,03-
04 giu 202419,7819,7819,7819,7819,22-
03 giu 202420,8820,9820,8820,9820,39100
31 mag 202420,8820,8820,8820,8820,29-
30 mag 202420,8820,8820,8820,8820,29-
29 mag 202420,2820,2820,2820,2819,71-
28 mag 202420,1420,1420,1420,1419,57-
27 mag 202420,1420,1420,1420,1419,57-
24 mag 202420,1620,1620,1620,1619,59-
23 mag 202420,4220,4220,4220,4219,85-
22 mag 202420,5620,5620,5620,5619,98-
21 mag 202420,6420,6420,6420,6420,06-
20 mag 202420,7020,7020,7020,7020,12-
17 mag 202420,6020,6020,6020,6020,02-
16 mag 202420,8420,8420,8420,8420,25-
15 mag 202420,8620,8620,8620,8620,27-
14 mag 202420,7020,7020,7020,7020,12-
13 mag 202420,9020,9020,9020,9020,31-
10 mag 202420,8620,8620,8620,8620,27-
09 mag 202420,9020,9020,9020,9020,31-
08 mag 202420,7020,7020,7020,7020,12-
07 mag 202420,2020,2020,2020,2019,63-
06 mag 202420,2220,2220,2220,2219,65-
03 mag 202420,1220,1220,1220,1219,55-
02 mag 202420,1020,1020,1020,1019,54-
30 apr 202420,0220,0220,0220,0219,46-
29 apr 202420,0020,0020,0020,0019,44-
26 apr 202420,0020,0020,0020,0019,44-
25 apr 202420,0020,0020,0020,0019,44-
24 apr 202419,9819,9819,9819,9819,42-
23 apr 202419,8019,8019,8019,8019,24-
22 apr 202419,9619,9619,9619,9619,40-
19 apr 202419,6619,6619,6619,6619,11-
18 apr 202419,8619,8619,8619,8619,30-
17 apr 202419,9219,9219,9219,9219,36-
16 apr 202420,2220,2220,2220,2219,65-
15 apr 202420,0020,0020,0020,0019,44-
12 apr 202420,0820,0820,0820,0819,52-
11 apr 202419,9419,9419,9419,9419,38-
10 apr 202420,2220,2220,2220,2219,65-
09 apr 202419,8419,8419,8419,8419,28-
08 apr 202419,9219,9219,9219,9219,36-
05 apr 202420,1420,1420,1420,1419,57-
04 apr 202420,1220,1220,1220,1219,55-
03 apr 202420,0820,0820,0820,0819,52-
02 apr 202420,1020,1020,1020,1019,54-
28 mar 202420,1220,1220,1220,1219,55-
27 mar 202420,3220,3220,3220,3219,75-
26 mar 202420,4720,4720,4720,4719,89-
25 mar 202420,6820,6820,6820,6820,10-
22 mar 202420,8520,8520,8520,8520,26-
21 mar 202420,6920,6920,6920,6920,11-
20 mar 202419,1719,1719,1719,1718,63-
19 mar 202419,2119,2119,2119,2118,67-
18 mar 202419,1819,1819,1819,1818,64-
15 mar 202418,9318,9318,9318,9318,40-
14 mar 202418,9918,9918,9918,9918,46-
13 mar 202419,1919,1919,1919,1918,65-
12 mar 202418,9518,9518,9518,9518,42-
11 mar 202419,1519,1519,1519,1518,61-
08 mar 202418,9018,9018,9018,9018,37-
07 mar 202418,5418,5418,5418,5418,02-
06 mar 202417,9217,9217,9217,9217,41-
05 mar 202417,5917,5917,5917,5917,10-
04 mar 202417,7218,3017,7218,3017,791.000
01 mar 202417,3017,3017,3017,3016,81-
29 feb 202417,3917,3917,3917,3916,90-
28 feb 202417,7717,7717,7717,7717,28-
27 feb 202417,7717,7717,7717,7717,27-
26 feb 202417,8917,8917,8917,8917,39-
23 feb 202417,8817,8817,8817,8817,37-
22 feb 202417,9017,9017,9017,9017,40-
21 feb 202418,2718,2718,2718,2717,76-
20 feb 202418,3518,3518,3518,3517,83-
19 feb 202418,5718,5718,5718,5718,05-
16 feb 202418,4518,4518,4518,4517,93-
15 feb 202418,9318,9318,9318,9318,40-
14 feb 202418,9318,9318,9318,9318,40-
*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...