Jardine Matheson Holdings Limited (JARLF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 1,300 |
| 20 may 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 100 |
| 17 may 2024 | 39.85 | 39.85 | 39.03 | 39.03 | 39.03 | 1,500 |
| 16 may 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 15 may 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 300 |
| 14 may 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 100 |
| 13 may 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 10 may 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 09 may 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 08 may 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1,400 |
| 07 may 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 06 may 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 03 may 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 02 may 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 200 |
| 01 may 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 30 abr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 29 abr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 26 abr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 25 abr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 100 |
| 24 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1,000 |
| 23 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 22 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 19 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 600 |
| 18 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 400 |
| 17 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 11,100 |
| 16 abr 2024 | 35.01 | 35.10 | 35.01 | 35.10 | 35.10 | 6,300 |
| 15 abr 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 2,700 |
| 12 abr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 700 |
| 11 abr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 4,700 |
| 10 abr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 09 abr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 200 |
| 08 abr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 05 abr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 04 abr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 03 abr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 02 abr 2024 | 37.10 | 37.25 | 37.10 | 37.25 | 37.25 | 20,800 |
| 01 abr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 28 mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 27 mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 26 mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 25 mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 1,000 |
| 22 mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 4,100 |
| 21 mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 21 mar 2024 | 1.65 Dividendo | |||||
| 20 mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.80 | - |
| 19 mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.80 | - |
| 18 mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.80 | - |
| 15 mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.80 | - |
| 14 mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.80 | 26,700 |
| 13 mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.04 | - |
| 12 mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.04 | 300 |
| 11 mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 37.46 | 1,000 |
| 08 mar 2024 | 38.32 | 38.60 | 38.32 | 38.60 | 36.99 | 1,600 |
| 07 mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.61 | - |
| 06 mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.61 | - |
| 05 mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.61 | 36,800 |
| 04 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.33 | 600 |
| 01 mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 40.00 | - |
| 29 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 40.00 | - |
| 28 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 40.00 | - |
| 27 feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 40.00 | 100 |
| 26 feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 41.32 | - |
| 23 feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 41.32 | - |
| 22 feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 41.32 | - |
| 21 feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 41.32 | 600 |
| 20 feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| 16 feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| 15 feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | 12,000 |
| 14 feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 40.19 | - |
| 13 feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 40.19 | - |
| 12 feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 40.19 | - |
| 09 feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 40.19 | 3,000 |
| 08 feb 2024 | 41.94 | 41.94 | 41.93 | 41.94 | 40.19 | 700 |
| 07 feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 39.80 | - |
| 06 feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 39.80 | 200 |
| 05 feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| 02 feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| 01 feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| 31 ene 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | 6,100 |
| 30 ene 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| 29 ene 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | 600 |
| 26 ene 2024 | 41.51 | 42.26 | 41.51 | 42.26 | 40.49 | 700 |
| 25 ene 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 39.83 | 500 |
| 24 ene 2024 | 40.66 | 41.57 | 40.66 | 41.57 | 39.83 | 7,700 |
| 23 ene 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 39.20 | 15,800 |
| 22 ene 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 39.87 | 800 |
| 19 ene 2024 | 40.75 | 41.61 | 40.75 | 41.61 | 39.87 | 5,200 |
| 18 ene 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 39.47 | 26,900 |
| 17 ene 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 39.47 | 7,900 |
| 16 ene 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 39.47 | 17,100 |
| 12 ene 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 39.47 | 34,700 |
| 11 ene 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 39.47 | - |
| 10 ene 2024 | 41.25 | 41.25 | 41.19 | 41.19 | 39.47 | 4,500 |
| 09 ene 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 39.31 | 5,400 |
| 08 ene 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 39.14 | - |
| 05 ene 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 39.14 | - |
| 04 ene 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 39.14 | - |
| 03 ene 2024 | 41.75 | 41.75 | 40.85 | 40.85 | 39.14 | 300 |
| 02 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 40.72 | - |
| 29 dic 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 40.72 | 200 |
| *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.