U.S. markets open in 7 hours 17 minutes
F S&P 500
5,539.50 +18.00 (+0.33%) F Dow Jones
39,555.00 +86.00 (+0.22%) F Nasdaq
20,006.75 +79.50 (+0.40%) E-mini Russell 2000 Index Futur
2,075.70 +10.70 (+0.52%) Petróleo
81.99 +0.45 (+0.55%) Oro
2,332.80 -6.80 (-0.29%)
Jazz Pharmaceuticals PLC (J7Z.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 50 |
| 27 jun 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
| 26 jun 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 25 jun 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 24 jun 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| 21 jun 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| 20 jun 2024 | 105.80 | 105.80 | 103.95 | 103.95 | 103.95 | 50 |
| 19 jun 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 18 jun 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 17 jun 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 14 jun 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
| 13 jun 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 12 jun 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| 11 jun 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| 10 jun 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 07 jun 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
| 06 jun 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
| 05 jun 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
| 04 jun 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
| 03 jun 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
| 31 may 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
| 30 may 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
| 29 may 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
| 28 may 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
| 27 may 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 24 may 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
| 23 may 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| 22 may 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 21 may 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
| 20 may 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 17 may 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 16 may 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 15 may 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 14 may 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 13 may 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 10 may 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
| 09 may 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 08 may 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 07 may 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| 06 may 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| 03 may 2024 | 103.15 | 103.15 | 101.65 | 101.65 | 101.65 | 1 |
| 02 may 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 30 abr 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 29 abr 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
| 26 abr 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 25 abr 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| 24 abr 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 23 abr 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 22 abr 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 19 abr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 18 abr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 17 abr 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 16 abr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 15 abr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 12 abr 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
| 11 abr 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
| 10 abr 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
| 09 abr 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| 08 abr 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 05 abr 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 04 abr 2024 | 108.95 | 108.95 | 107.60 | 107.60 | 107.60 | 15 |
| 03 abr 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
| 02 abr 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 50 |
| 28 mar 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 27 mar 2024 | 109.35 | 109.35 | 109.30 | 109.30 | 109.30 | - |
| 26 mar 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
| 25 mar 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
| 22 mar 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 21 mar 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 20 mar 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 19 mar 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
| 18 mar 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
| 15 mar 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| 14 mar 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
| 13 mar 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 12 mar 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 11 mar 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 08 mar 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 07 mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| 06 mar 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| 05 mar 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| 04 mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 01 mar 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| 29 feb 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 28 feb 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
| 27 feb 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
| 26 feb 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
| 23 feb 2024 | 119.50 | 119.50 | 119.40 | 119.40 | 119.40 | 3 |
| 22 feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 21 feb 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| 20 feb 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| 19 feb 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| 16 feb 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| 15 feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 14 feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 13 feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 12 feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 09 feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 08 feb 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| 07 feb 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| *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.