Jazz Pharmaceuticals PLC (J7Z.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 97.90 | 99.92 | 97.78 | 99.56 | 99.56 | - |
| 03 oct 2024 | 98.48 | 98.48 | 97.68 | 97.86 | 97.86 | - |
| 02 oct 2024 | 97.46 | 98.46 | 97.46 | 98.46 | 98.46 | - |
| 01 oct 2024 | 99.14 | 99.92 | 99.10 | 99.10 | 99.10 | - |
| 30 sept 2024 | 98.38 | 99.58 | 98.38 | 99.58 | 99.58 | - |
| 27 sept 2024 | 97.96 | 100.25 | 97.92 | 100.25 | 100.25 | - |
| 26 sept 2024 | 97.18 | 97.84 | 97.18 | 97.64 | 97.64 | - |
| 25 sept 2024 | 96.30 | 96.54 | 96.02 | 96.54 | 96.54 | - |
| 24 sept 2024 | 97.48 | 97.94 | 97.14 | 97.14 | 97.14 | - |
| 23 sept 2024 | 98.82 | 99.08 | 97.92 | 97.92 | 97.92 | - |
| 20 sept 2024 | 98.74 | 98.98 | 98.58 | 98.98 | 98.98 | - |
| 19 sept 2024 | 99.10 | 100.15 | 99.10 | 100.15 | 100.15 | - |
| 18 sept 2024 | 99.66 | 99.72 | 97.80 | 97.80 | 97.80 | - |
| 17 sept 2024 | 97.78 | 98.66 | 97.78 | 98.38 | 98.38 | - |
| 16 sept 2024 | 97.62 | 98.54 | 97.52 | 98.28 | 98.28 | - |
| 13 sept 2024 | 95.28 | 97.38 | 95.28 | 97.38 | 97.38 | - |
| 12 sept 2024 | 95.14 | 96.70 | 94.54 | 96.70 | 96.70 | - |
| 11 sept 2024 | 95.68 | 96.00 | 95.60 | 95.90 | 95.90 | - |
| 10 sept 2024 | 95.32 | 95.96 | 95.32 | 95.78 | 95.78 | - |
| 09 sept 2024 | 96.50 | 96.80 | 96.28 | 96.28 | 96.28 | - |
| 06 sept 2024 | 96.18 | 96.54 | 95.30 | 95.30 | 95.30 | - |
| 05 sept 2024 | 97.24 | 98.44 | 97.20 | 98.44 | 98.44 | - |
| 04 sept 2024 | 97.34 | 97.64 | 96.12 | 97.64 | 97.64 | - |
| 03 sept 2024 | 104.75 | 104.95 | 99.36 | 99.36 | 99.36 | - |
| 02 sept 2024 | 103.90 | 105.10 | 103.65 | 104.85 | 104.85 | - |
| 30 ago 2024 | 104.10 | 104.30 | 103.55 | 103.55 | 103.55 | - |
| 29 ago 2024 | 103.20 | 104.40 | 103.20 | 104.40 | 104.40 | - |
| 28 ago 2024 | 102.10 | 104.75 | 102.10 | 103.25 | 103.25 | - |
| 27 ago 2024 | 101.25 | 101.30 | 100.95 | 100.95 | 100.95 | - |
| 26 ago 2024 | 101.25 | 102.45 | 101.25 | 102.45 | 102.45 | - |
| 23 ago 2024 | 102.75 | 102.75 | 101.05 | 101.05 | 101.05 | - |
| 22 ago 2024 | 101.85 | 103.05 | 101.85 | 103.05 | 103.05 | - |
| 21 ago 2024 | 102.65 | 103.15 | 102.10 | 102.10 | 102.10 | - |
| 20 ago 2024 | 102.55 | 102.55 | 102.20 | 102.20 | 102.20 | - |
| 19 ago 2024 | 99.52 | 102.55 | 99.52 | 102.55 | 102.55 | - |
| 16 ago 2024 | 99.80 | 100.05 | 99.44 | 99.44 | 99.44 | - |
| 15 ago 2024 | 98.82 | 100.05 | 98.78 | 100.05 | 100.05 | - |
| 14 ago 2024 | 100.85 | 100.85 | 98.40 | 98.40 | 98.40 | - |
| 13 ago 2024 | 98.40 | 101.60 | 98.40 | 101.60 | 101.60 | - |
| 12 ago 2024 | 101.30 | 101.35 | 98.46 | 98.46 | 98.46 | - |
| 09 ago 2024 | 102.65 | 103.25 | 102.00 | 102.00 | 102.00 | - |
| 08 ago 2024 | 101.75 | 104.15 | 101.75 | 102.10 | 102.10 | - |
| 07 ago 2024 | 102.05 | 102.10 | 101.55 | 101.55 | 101.55 | - |
| 06 ago 2024 | 102.65 | 102.85 | 102.25 | 102.25 | 102.25 | - |
| 05 ago 2024 | 97.62 | 101.10 | 97.62 | 101.10 | 101.10 | - |
| 02 ago 2024 | 103.45 | 103.70 | 103.15 | 103.15 | 103.15 | - |
| 01 ago 2024 | 100.30 | 106.60 | 100.30 | 106.60 | 106.60 | - |
| 31 jul 2024 | 104.20 | 104.35 | 102.50 | 103.05 | 103.05 | - |
| 30 jul 2024 | 101.85 | 103.05 | 101.85 | 103.05 | 103.05 | - |
| 29 jul 2024 | 102.60 | 103.60 | 101.70 | 101.70 | 101.70 | - |
| 26 jul 2024 | 100.80 | 103.00 | 100.75 | 103.00 | 103.00 | - |
| 25 jul 2024 | 99.40 | 101.35 | 99.40 | 100.50 | 100.50 | - |
| 24 jul 2024 | 98.46 | 99.66 | 98.24 | 99.52 | 99.52 | - |
| 23 jul 2024 | 99.62 | 99.76 | 99.46 | 99.46 | 99.46 | - |
| 22 jul 2024 | 99.74 | 99.76 | 98.30 | 99.28 | 99.28 | - |
| 19 jul 2024 | 99.52 | 99.94 | 99.00 | 99.34 | 99.34 | - |
| 18 jul 2024 | 98.38 | 100.00 | 98.38 | 100.00 | 100.00 | - |
| 17 jul 2024 | 96.06 | 97.52 | 96.06 | 97.52 | 97.52 | - |
| 16 jul 2024 | 94.42 | 95.88 | 94.14 | 95.88 | 95.88 | - |
| 15 jul 2024 | 96.54 | 96.54 | 95.00 | 95.00 | 95.00 | - |
| 12 jul 2024 | 96.74 | 97.12 | 96.74 | 97.04 | 97.04 | - |
| 11 jul 2024 | 93.54 | 96.82 | 93.52 | 96.82 | 96.82 | - |
| 10 jul 2024 | 92.40 | 92.74 | 92.30 | 92.74 | 92.74 | - |
| 09 jul 2024 | 92.56 | 93.04 | 92.52 | 93.04 | 93.04 | - |
| 08 jul 2024 | 92.68 | 93.40 | 92.68 | 92.82 | 92.82 | - |
| 05 jul 2024 | 95.84 | 95.96 | 92.40 | 92.40 | 92.40 | - |
| 04 jul 2024 | 95.56 | 95.72 | 95.42 | 95.42 | 95.42 | - |
| 03 jul 2024 | 97.10 | 97.22 | 95.36 | 95.36 | 95.36 | - |
| 02 jul 2024 | 98.22 | 98.22 | 97.14 | 97.42 | 97.42 | - |
| 01 jul 2024 | 98.86 | 99.94 | 98.68 | 98.68 | 98.68 | - |
| 28 jun 2024 | 99.72 | 100.40 | 99.48 | 100.40 | 100.40 | - |
| 27 jun 2024 | 99.26 | 99.26 | 98.68 | 98.68 | 98.68 | - |
| 26 jun 2024 | 101.25 | 101.30 | 99.48 | 99.48 | 99.48 | - |
| 25 jun 2024 | 101.70 | 101.80 | 100.45 | 100.45 | 100.45 | - |
| 24 jun 2024 | 100.20 | 102.60 | 100.10 | 102.60 | 102.60 | - |
| 21 jun 2024 | 99.62 | 101.15 | 99.54 | 99.84 | 99.84 | - |
| 20 jun 2024 | 105.40 | 105.40 | 100.35 | 100.35 | 100.35 | - |
| 19 jun 2024 | 104.20 | 104.95 | 104.20 | 104.50 | 104.50 | - |
| 18 jun 2024 | 105.85 | 105.95 | 105.20 | 105.20 | 105.20 | - |
| 17 jun 2024 | 104.75 | 105.30 | 104.75 | 105.30 | 105.30 | - |
| 14 jun 2024 | 104.40 | 104.50 | 104.00 | 104.00 | 104.00 | - |
| 13 jun 2024 | 102.65 | 104.45 | 102.30 | 104.45 | 104.45 | - |
| 12 jun 2024 | 102.10 | 103.40 | 102.05 | 102.40 | 102.40 | - |
| 11 jun 2024 | 100.30 | 101.15 | 99.32 | 101.15 | 101.15 | - |
| 10 jun 2024 | 103.30 | 103.30 | 101.30 | 101.30 | 101.30 | - |
| 07 jun 2024 | 97.00 | 103.40 | 96.94 | 103.40 | 103.40 | - |
| 06 jun 2024 | 100.15 | 100.15 | 96.62 | 96.62 | 96.62 | - |
| 05 jun 2024 | 95.54 | 97.96 | 95.54 | 97.96 | 97.96 | - |
| 04 jun 2024 | 96.18 | 96.64 | 95.86 | 95.86 | 95.86 | - |
| 03 jun 2024 | 96.52 | 97.50 | 96.52 | 97.02 | 97.02 | - |
| 31 may 2024 | 96.44 | 97.10 | 96.40 | 97.10 | 97.10 | - |
| 30 may 2024 | 95.18 | 96.68 | 95.18 | 96.68 | 96.68 | - |
| 29 may 2024 | 95.70 | 95.96 | 95.66 | 95.66 | 95.66 | - |
| 28 may 2024 | 97.06 | 97.10 | 95.72 | 95.72 | 95.72 | - |
| 27 may 2024 | 96.96 | 97.12 | 96.96 | 97.06 | 97.06 | - |
| 24 may 2024 | 95.52 | 96.28 | 95.36 | 96.28 | 96.28 | - |
| 23 may 2024 | 97.48 | 97.56 | 95.20 | 96.06 | 96.06 | - |
| 22 may 2024 | 97.88 | 98.94 | 97.74 | 98.66 | 98.66 | - |
| 21 may 2024 | 99.28 | 99.30 | 98.00 | 98.00 | 98.00 | - |
| 20 may 2024 | 100.05 | 100.05 | 99.02 | 99.02 | 99.02 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.