JB Hunt Transport Services Inc (JB1.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 06:49PM CEST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 150.85 | 152.90 | 151.75 | 152.45 | 152.45 | 10 |
| 30 abr 2024 | 150.85 | 152.45 | 150.85 | 152.20 | 152.20 | 10 |
| 29 abr 2024 | 151.00 | 151.00 | 149.95 | 150.35 | 150.35 | - |
| 26 abr 2024 | 153.50 | 153.50 | 150.40 | 150.40 | 150.40 | - |
| 25 abr 2024 | 151.05 | 152.55 | 151.05 | 152.55 | 152.55 | - |
| 24 abr 2024 | 156.90 | 156.90 | 152.30 | 152.95 | 152.95 | - |
| 23 abr 2024 | 156.35 | 157.20 | 156.25 | 157.20 | 157.20 | - |
| 22 abr 2024 | 157.70 | 157.70 | 156.85 | 156.85 | 156.85 | - |
| 19 abr 2024 | 152.50 | 158.50 | 152.50 | 157.15 | 157.15 | - |
| 18 abr 2024 | 157.50 | 157.50 | 153.75 | 153.95 | 153.95 | - |
| 17 abr 2024 | 161.40 | 161.40 | 158.10 | 158.35 | 158.35 | 17 |
| 16 abr 2024 | 173.80 | 173.80 | 172.50 | 172.50 | 172.50 | - |
| 15 abr 2024 | 174.05 | 175.65 | 173.90 | 174.15 | 174.15 | - |
| 12 abr 2024 | 175.80 | 175.80 | 173.35 | 173.35 | 173.35 | - |
| 11 abr 2024 | 174.40 | 176.45 | 174.40 | 176.45 | 176.45 | - |
| 10 abr 2024 | 178.70 | 178.70 | 174.80 | 174.80 | 174.80 | - |
| 09 abr 2024 | 178.80 | 178.95 | 178.55 | 178.95 | 178.95 | - |
| 08 abr 2024 | 179.55 | 181.50 | 179.55 | 181.50 | 181.50 | - |
| 05 abr 2024 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | - |
| 04 abr 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
| 03 abr 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | - |
| 02 abr 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| 28 mar 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | - |
| 27 mar 2024 | 178.85 | 180.50 | 178.85 | 180.50 | 180.50 | - |
| 26 mar 2024 | 177.00 | 178.30 | 177.00 | 178.30 | 178.30 | - |
| 25 mar 2024 | 179.50 | 179.50 | 177.00 | 177.15 | 177.15 | - |
| 22 mar 2024 | 182.55 | 182.55 | 179.75 | 179.75 | 179.75 | - |
| 21 mar 2024 | 178.55 | 179.05 | 178.55 | 179.05 | 179.05 | - |
| 20 mar 2024 | 174.90 | 176.40 | 174.90 | 176.40 | 176.40 | - |
| 19 mar 2024 | 175.15 | 178.20 | 175.15 | 176.25 | 176.25 | - |
| 18 mar 2024 | 178.80 | 178.80 | 176.00 | 176.00 | 176.00 | - |
| 15 mar 2024 | 181.00 | 181.05 | 181.00 | 181.05 | 181.05 | - |
| 14 mar 2024 | 184.10 | 184.10 | 178.05 | 178.05 | 178.05 | 10 |
| 13 mar 2024 | 183.90 | 184.25 | 183.65 | 183.65 | 183.65 | - |
| 12 mar 2024 | 183.65 | 184.65 | 183.65 | 184.40 | 184.40 | - |
| 11 mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 08 mar 2024 | 183.80 | 185.30 | 183.80 | 184.10 | 184.10 | - |
| 07 mar 2024 | 181.70 | 184.55 | 181.70 | 184.55 | 184.55 | - |
| 06 mar 2024 | 183.90 | 183.90 | 182.70 | 182.70 | 182.70 | - |
| 05 mar 2024 | 183.80 | 185.00 | 182.05 | 184.10 | 184.10 | - |
| 04 mar 2024 | 186.75 | 187.50 | 186.75 | 187.15 | 187.15 | 2 |
| 01 mar 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | - |
| 29 feb 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | - |
| 28 feb 2024 | 190.90 | 190.90 | 190.60 | 190.60 | 190.60 | - |
| 27 feb 2024 | 190.65 | 191.50 | 190.65 | 191.50 | 191.50 | - |
| 26 feb 2024 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | - |
| 23 feb 2024 | 194.20 | 195.25 | 194.20 | 195.25 | 195.25 | 95 |
| 22 feb 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | - |
| 21 feb 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | - |
| 20 feb 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | - |
| 19 feb 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | - |
| 16 feb 2024 | 202.90 | 202.90 | 196.75 | 196.75 | 196.75 | - |
| 15 feb 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
| 14 feb 2024 | 201.10 | 201.70 | 201.10 | 201.70 | 201.70 | - |
| 13 feb 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| 12 feb 2024 | 198.95 | 200.80 | 198.95 | 200.80 | 200.80 | - |
| 09 feb 2024 | 197.15 | 198.70 | 197.15 | 198.70 | 198.70 | - |
| 08 feb 2024 | 197.55 | 198.00 | 196.20 | 198.00 | 198.00 | 31 |
| 08 feb 2024 | 0.43 Dividendo | |||||
| 07 feb 2024 | 195.50 | 198.65 | 195.50 | 198.65 | 198.22 | - |
| 06 feb 2024 | 191.85 | 196.70 | 191.85 | 196.65 | 196.22 | - |
| 05 feb 2024 | 192.25 | 192.60 | 192.25 | 192.55 | 192.13 | 25 |
| 02 feb 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 185.85 | - |
| 01 feb 2024 | 185.60 | 186.30 | 185.60 | 185.95 | 185.55 | - |
| 31 ene 2024 | 187.05 | 187.05 | 187.05 | 187.05 | 186.65 | - |
| 30 ene 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 188.94 | - |
| 29 ene 2024 | 189.65 | 189.65 | 189.65 | 189.65 | 189.24 | - |
| 26 ene 2024 | 188.10 | 188.85 | 188.10 | 188.85 | 188.44 | - |
| 25 ene 2024 | 186.35 | 189.25 | 186.35 | 189.25 | 188.84 | - |
| 24 ene 2024 | 189.30 | 190.25 | 187.25 | 187.25 | 186.84 | 56 |
| 23 ene 2024 | 189.55 | 189.70 | 189.05 | 189.05 | 188.64 | - |
| 22 ene 2024 | 182.25 | 188.20 | 182.25 | 188.20 | 187.79 | - |
| 19 ene 2024 | 187.85 | 187.85 | 187.85 | 187.85 | 187.44 | - |
| 18 ene 2024 | 175.50 | 181.60 | 175.50 | 181.60 | 181.21 | - |
| 17 ene 2024 | 173.70 | 176.80 | 173.70 | 175.60 | 175.22 | - |
| 16 ene 2024 | 174.45 | 174.50 | 174.45 | 174.45 | 174.07 | - |
| 15 ene 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.22 | - |
| 12 ene 2024 | 173.25 | 173.60 | 173.25 | 173.60 | 173.22 | - |
| 11 ene 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 175.17 | - |
| 10 ene 2024 | 174.25 | 174.60 | 173.40 | 174.60 | 174.22 | - |
| 09 ene 2024 | 175.60 | 175.75 | 173.70 | 173.70 | 173.32 | 1 |
| 08 ene 2024 | 172.65 | 174.50 | 172.65 | 174.50 | 174.12 | - |
| 05 ene 2024 | 171.90 | 174.00 | 171.90 | 173.05 | 172.68 | - |
| 04 ene 2024 | 175.10 | 175.10 | 173.15 | 173.15 | 172.78 | - |
| 03 ene 2024 | 177.45 | 177.45 | 175.65 | 175.65 | 175.27 | 13 |
| 02 ene 2024 | 180.60 | 180.60 | 178.80 | 178.80 | 178.41 | - |
| 29 dic 2023 | 181.60 | 181.60 | 181.60 | 181.60 | 181.21 | - |
| 28 dic 2023 | 181.45 | 181.45 | 181.20 | 181.20 | 180.81 | - |
| 27 dic 2023 | 183.15 | 183.15 | 181.80 | 181.80 | 181.41 | - |
| 22 dic 2023 | 181.35 | 181.35 | 181.35 | 181.35 | 180.96 | - |
| 21 dic 2023 | 180.65 | 180.65 | 180.65 | 180.65 | 180.26 | - |
| 20 dic 2023 | 180.55 | 180.55 | 180.55 | 180.55 | 180.16 | - |
| 19 dic 2023 | 180.75 | 180.75 | 180.75 | 180.75 | 180.36 | - |
| 18 dic 2023 | 184.60 | 184.60 | 181.90 | 181.90 | 181.51 | - |
| 15 dic 2023 | 183.00 | 185.80 | 183.00 | 185.80 | 185.40 | - |
| 14 dic 2023 | 179.80 | 181.85 | 179.80 | 181.85 | 181.46 | - |
| 13 dic 2023 | 178.35 | 178.35 | 175.25 | 176.20 | 175.82 | - |
| 12 dic 2023 | 178.40 | 179.70 | 178.10 | 178.45 | 178.06 | - |
| 11 dic 2023 | 172.35 | 177.50 | 172.35 | 177.45 | 177.07 | - |
| 08 dic 2023 | 174.15 | 174.15 | 173.40 | 173.40 | 173.02 | - |
| *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.