J&J Snack Foods Corp. (JJSF)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 136.88 | 138.80 | 136.88 | 137.52 | 137.52 | 59,325 |
| 01 may 2024 | 137.88 | 138.32 | 136.45 | 137.13 | 137.13 | 68,000 |
| 30 abr 2024 | 136.38 | 138.03 | 135.22 | 137.29 | 137.29 | 68,900 |
| 29 abr 2024 | 137.52 | 138.49 | 136.14 | 136.59 | 136.59 | 72,700 |
| 26 abr 2024 | 138.47 | 138.87 | 136.60 | 136.67 | 136.67 | 58,500 |
| 25 abr 2024 | 138.46 | 139.46 | 137.23 | 138.69 | 138.69 | 100,100 |
| 24 abr 2024 | 136.55 | 138.80 | 136.44 | 138.80 | 138.80 | 70,600 |
| 23 abr 2024 | 136.79 | 138.00 | 136.41 | 137.38 | 137.38 | 72,400 |
| 22 abr 2024 | 137.17 | 137.84 | 136.12 | 136.51 | 136.51 | 65,900 |
| 19 abr 2024 | 134.50 | 137.15 | 133.69 | 137.09 | 137.09 | 142,600 |
| 18 abr 2024 | 134.20 | 135.60 | 134.20 | 134.50 | 134.50 | 88,500 |
| 17 abr 2024 | 134.75 | 134.82 | 133.36 | 134.22 | 134.22 | 61,300 |
| 16 abr 2024 | 133.74 | 135.75 | 133.23 | 135.02 | 135.02 | 80,200 |
| 15 abr 2024 | 135.24 | 135.99 | 134.00 | 134.40 | 134.40 | 72,600 |
| 12 abr 2024 | 135.63 | 137.28 | 134.17 | 134.58 | 134.58 | 80,400 |
| 11 abr 2024 | 135.48 | 138.37 | 135.27 | 136.38 | 136.38 | 102,800 |
| 10 abr 2024 | 137.27 | 137.27 | 133.73 | 135.02 | 135.02 | 71,100 |
| 09 abr 2024 | 140.25 | 141.29 | 138.31 | 138.55 | 138.55 | 66,400 |
| 08 abr 2024 | 140.20 | 140.64 | 138.71 | 139.40 | 139.40 | 63,600 |
| 05 abr 2024 | 139.22 | 140.49 | 138.32 | 140.25 | 140.25 | 56,100 |
| 04 abr 2024 | 138.67 | 140.15 | 138.67 | 139.88 | 139.88 | 69,100 |
| 03 abr 2024 | 138.56 | 139.37 | 137.79 | 138.34 | 138.34 | 71,600 |
| 02 abr 2024 | 141.58 | 141.73 | 138.44 | 139.30 | 139.30 | 117,700 |
| 01 abr 2024 | 144.26 | 145.44 | 141.67 | 142.18 | 142.18 | 62,200 |
| 28 mar 2024 | 144.13 | 145.48 | 143.52 | 144.56 | 144.56 | 70,400 |
| 27 mar 2024 | 144.02 | 145.11 | 143.14 | 143.54 | 143.54 | 110,400 |
| 26 mar 2024 | 142.76 | 143.41 | 141.84 | 143.14 | 143.14 | 62,900 |
| 25 mar 2024 | 141.53 | 143.03 | 140.42 | 141.91 | 141.91 | 99,000 |
| 22 mar 2024 | 143.36 | 143.36 | 141.73 | 141.97 | 141.97 | 42,400 |
| 21 mar 2024 | 141.11 | 142.96 | 141.05 | 142.91 | 142.91 | 71,900 |
| 20 mar 2024 | 141.55 | 142.80 | 140.35 | 141.15 | 141.15 | 76,200 |
| 19 mar 2024 | 140.77 | 142.76 | 140.17 | 142.05 | 142.05 | 77,600 |
| 18 mar 2024 | 142.48 | 143.38 | 139.81 | 140.08 | 140.08 | 92,000 |
| 18 mar 2024 | 0.735 Dividendo | |||||
| 15 mar 2024 | 141.64 | 143.50 | 140.80 | 143.34 | 142.60 | 243,300 |
| 14 mar 2024 | 143.61 | 143.61 | 141.01 | 142.00 | 141.27 | 121,800 |
| 13 mar 2024 | 145.70 | 146.41 | 143.15 | 143.48 | 142.74 | 84,300 |
| 12 mar 2024 | 144.38 | 146.40 | 144.09 | 145.73 | 144.98 | 61,400 |
| 11 mar 2024 | 144.21 | 145.86 | 143.69 | 144.53 | 143.79 | 59,200 |
| 08 mar 2024 | 145.23 | 146.67 | 144.59 | 144.85 | 144.11 | 79,100 |
| 07 mar 2024 | 143.80 | 145.17 | 143.42 | 144.11 | 143.37 | 85,500 |
| 06 mar 2024 | 142.47 | 144.24 | 142.24 | 143.84 | 143.10 | 57,700 |
| 05 mar 2024 | 142.78 | 143.49 | 141.58 | 142.29 | 141.56 | 79,200 |
| 04 mar 2024 | 143.26 | 144.39 | 141.99 | 142.92 | 142.19 | 85,400 |
| 01 mar 2024 | 145.53 | 145.53 | 142.42 | 142.94 | 142.21 | 87,600 |
| 29 feb 2024 | 147.13 | 147.70 | 144.46 | 145.08 | 144.34 | 80,800 |
| 28 feb 2024 | 143.14 | 146.07 | 143.07 | 145.64 | 144.89 | 94,900 |
| 27 feb 2024 | 143.58 | 143.90 | 141.93 | 143.89 | 143.15 | 94,600 |
| 26 feb 2024 | 143.15 | 144.55 | 142.96 | 143.70 | 142.96 | 98,500 |
| 23 feb 2024 | 143.76 | 145.94 | 141.62 | 143.89 | 143.15 | 120,700 |
| 22 feb 2024 | 144.68 | 144.92 | 142.37 | 143.73 | 142.99 | 182,900 |
| 21 feb 2024 | 145.06 | 147.11 | 144.81 | 145.62 | 144.87 | 67,200 |
| 20 feb 2024 | 146.58 | 146.64 | 143.49 | 145.46 | 144.71 | 113,600 |
| 16 feb 2024 | 148.64 | 150.00 | 147.52 | 147.88 | 147.12 | 92,300 |
| 15 feb 2024 | 146.71 | 149.18 | 146.71 | 148.60 | 147.84 | 81,900 |
| 14 feb 2024 | 147.47 | 147.95 | 145.38 | 146.61 | 145.86 | 72,700 |
| 13 feb 2024 | 149.05 | 150.62 | 145.66 | 146.63 | 145.88 | 130,400 |
| 12 feb 2024 | 148.77 | 151.36 | 147.15 | 150.53 | 149.76 | 94,300 |
| 09 feb 2024 | 145.16 | 148.11 | 144.15 | 148.09 | 147.33 | 101,600 |
| 08 feb 2024 | 142.32 | 146.27 | 140.86 | 146.02 | 145.27 | 204,700 |
| 07 feb 2024 | 144.73 | 144.90 | 140.23 | 141.04 | 140.32 | 185,600 |
| 06 feb 2024 | 145.18 | 149.22 | 141.39 | 144.65 | 143.91 | 311,100 |
| 05 feb 2024 | 159.00 | 159.20 | 155.23 | 155.53 | 154.73 | 80,000 |
| 02 feb 2024 | 158.19 | 161.09 | 157.88 | 160.05 | 159.23 | 78,100 |
| 01 feb 2024 | 159.73 | 159.80 | 157.52 | 159.25 | 158.43 | 66,200 |
| 31 ene 2024 | 160.84 | 161.63 | 159.23 | 159.23 | 158.41 | 85,900 |
| 30 ene 2024 | 162.39 | 162.39 | 159.85 | 160.50 | 159.68 | 88,400 |
| 29 ene 2024 | 161.16 | 162.67 | 161.16 | 162.44 | 161.61 | 65,300 |
| 26 ene 2024 | 161.89 | 162.07 | 160.05 | 160.67 | 159.85 | 77,800 |
| 25 ene 2024 | 162.63 | 163.66 | 159.98 | 160.71 | 159.89 | 170,100 |
| 24 ene 2024 | 165.90 | 165.90 | 162.21 | 162.61 | 161.78 | 96,700 |
| 23 ene 2024 | 164.81 | 165.57 | 164.01 | 164.93 | 164.08 | 68,200 |
| 22 ene 2024 | 163.28 | 164.77 | 162.26 | 163.58 | 162.74 | 79,200 |
| 19 ene 2024 | 163.19 | 163.20 | 160.74 | 162.14 | 161.31 | 136,000 |
| 18 ene 2024 | 162.56 | 163.16 | 160.19 | 162.27 | 161.44 | 101,500 |
| 17 ene 2024 | 160.46 | 163.35 | 160.19 | 163.01 | 162.17 | 60,200 |
| 16 ene 2024 | 161.02 | 163.21 | 160.34 | 161.27 | 160.44 | 85,700 |
| 12 ene 2024 | 159.22 | 161.76 | 158.78 | 161.73 | 160.90 | 58,000 |
| 11 ene 2024 | 159.32 | 160.15 | 158.22 | 158.87 | 158.06 | 80,300 |
| 10 ene 2024 | 160.00 | 162.28 | 159.77 | 160.35 | 159.53 | 72,200 |
| 09 ene 2024 | 160.78 | 161.09 | 159.09 | 160.61 | 159.79 | 50,000 |
| 08 ene 2024 | 160.22 | 161.61 | 159.02 | 161.19 | 160.36 | 75,900 |
| 05 ene 2024 | 162.37 | 162.63 | 159.96 | 160.21 | 159.39 | 72,500 |
| 04 ene 2024 | 164.19 | 166.46 | 162.83 | 163.32 | 162.48 | 84,300 |
| 03 ene 2024 | 169.69 | 169.72 | 162.91 | 163.52 | 162.68 | 102,500 |
| 02 ene 2024 | 165.97 | 168.98 | 165.97 | 168.86 | 167.99 | 90,800 |
| 29 dic 2023 | 168.46 | 168.90 | 167.06 | 167.14 | 166.28 | 51,800 |
| 28 dic 2023 | 167.39 | 171.04 | 167.33 | 168.46 | 167.60 | 92,700 |
| 27 dic 2023 | 168.84 | 169.20 | 167.33 | 167.39 | 166.53 | 64,500 |
| 26 dic 2023 | 167.96 | 169.32 | 166.69 | 168.38 | 167.52 | 61,200 |
| 22 dic 2023 | 167.80 | 169.30 | 167.26 | 167.74 | 166.88 | 48,100 |
| 21 dic 2023 | 167.53 | 168.75 | 165.52 | 166.59 | 165.74 | 72,900 |
| 20 dic 2023 | 169.56 | 170.75 | 166.87 | 167.03 | 166.17 | 96,800 |
| 19 dic 2023 | 169.80 | 170.63 | 168.50 | 170.38 | 169.51 | 93,900 |
| 18 dic 2023 | 169.01 | 169.70 | 167.42 | 168.59 | 167.73 | 105,300 |
| 18 dic 2023 | 0.735 Dividendo | |||||
| 15 dic 2023 | 170.66 | 170.80 | 168.17 | 170.26 | 168.66 | 247,700 |
| 14 dic 2023 | 173.50 | 173.67 | 169.35 | 169.59 | 167.99 | 97,200 |
| 13 dic 2023 | 171.99 | 173.60 | 170.83 | 173.18 | 171.55 | 135,700 |
| 12 dic 2023 | 171.35 | 171.80 | 170.36 | 171.72 | 170.10 | 64,100 |
| *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.