Yahoo

Correo

U.S. markets closed

F S&P 500
5,066.75
+20.25(+0.40%)
F Dow Jones
38,183.00
+114.00(+0.30%)
F Nasdaq
17,531.00
+92.75(+0.53%)
E-mini Russell 2000 Index Futur
2,003.40
+13.70(+0.69%)
Petróleo
79.22
+0.22(+0.28%)
Oro
2,333.50
+22.50(+0.97%)

Johnson Matthey Plc (JMPLY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

44.32

+0.50

(+1.14%)

Al cierre: 02:48PM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	44.36	44.36	44.16	44.32	44.32	836
30 abr 2024	43.79	43.82	43.79	43.82	43.82	1,000
29 abr 2024	44.53	44.63	44.53	44.53	44.53	3,000
26 abr 2024	43.62	43.62	43.56	43.56	43.56	1,500
25 abr 2024	43.04	43.59	43.04	43.58	43.58	1,600
24 abr 2024	43.96	44.07	43.87	44.07	44.07	13,100
23 abr 2024	44.40	44.40	44.39	44.39	44.39	700
22 abr 2024	44.05	44.05	44.04	44.04	44.04	1,300
19 abr 2024	44.31	44.31	44.21	44.30	44.30	1,100
18 abr 2024	43.81	43.81	43.64	43.64	43.64	1,600
17 abr 2024	43.82	44.09	43.82	44.03	44.03	2,200
16 abr 2024	44.06	44.26	43.83	44.11	44.11	2,900
15 abr 2024	44.83	44.83	44.71	44.71	44.71	600
12 abr 2024	44.15	44.15	44.11	44.11	44.11	700
11 abr 2024	44.72	44.96	44.72	44.96	44.96	1,700
10 abr 2024	44.43	44.50	44.43	44.50	44.50	700
09 abr 2024	45.55	45.55	45.55	45.55	45.55	1,200
08 abr 2024	44.78	44.85	44.77	44.77	44.77	1,200
05 abr 2024	44.59	44.98	44.59	44.98	44.98	1,900
04 abr 2024	45.59	45.70	45.44	45.70	45.70	1,000
03 abr 2024	45.23	45.44	45.23	45.40	45.40	1,900
02 abr 2024	44.85	44.85	44.75	44.75	44.75	4,900
01 abr 2024	46.98	47.73	45.68	45.68	45.68	2,000
28 mar 2024	45.27	45.27	44.90	45.13	45.13	1,800
27 mar 2024	45.21	45.22	45.05	45.16	45.16	2,200
26 mar 2024	46.14	46.14	45.77	45.85	45.85	1,300
25 mar 2024	46.10	46.12	46.10	46.12	46.12	1,900
22 mar 2024	46.49	46.55	46.49	46.52	46.52	900
21 mar 2024	46.70	46.97	46.46	46.86	46.86	1,100
20 mar 2024	47.24	47.47	46.97	47.22	47.22	9,000
19 mar 2024	43.39	43.39	43.39	43.39	43.39	700
18 mar 2024	43.70	43.70	43.53	43.53	43.53	1,800
15 mar 2024	43.07	43.45	43.07	43.43	43.43	1,900
14 mar 2024	42.96	42.96	42.83	42.87	42.87	1,200
13 mar 2024	43.30	43.32	43.29	43.29	43.29	1,300
12 mar 2024	43.20	43.70	43.20	43.62	43.62	1,100
11 mar 2024	42.91	43.08	42.91	43.08	43.08	1,200
08 mar 2024	43.55	43.73	43.51	43.51	43.51	2,000
07 mar 2024	42.96	43.11	42.90	42.97	42.97	5,000
06 mar 2024	41.93	41.97	41.92	41.92	41.92	3,400
05 mar 2024	40.22	40.91	40.10	40.10	40.10	4,100
04 mar 2024	39.85	39.92	39.73	39.83	39.83	4,600
01 mar 2024	39.80	39.85	39.73	39.77	39.77	3,900
29 feb 2024	38.97	38.97	38.79	38.92	38.92	6,100
28 feb 2024	39.21	39.30	39.08	39.08	39.08	2,400
27 feb 2024	39.74	40.06	39.71	39.93	39.93	5,800
26 feb 2024	40.33	40.33	40.12	40.17	40.17	3,700
23 feb 2024	40.20	40.30	40.16	40.26	40.26	2,500
22 feb 2024	40.18	40.31	40.14	40.14	40.14	4,300
21 feb 2024	40.22	40.22	39.98	39.98	39.98	4,200
20 feb 2024	41.43	41.43	41.12	41.12	41.12	3,300
16 feb 2024	41.24	41.86	41.24	41.82	41.82	7,700
15 feb 2024	40.67	41.39	40.67	41.31	41.31	19,800
14 feb 2024	40.34	40.34	39.89	40.10	40.10	7,700
13 feb 2024	40.35	40.52	39.90	39.90	39.90	6,000
12 feb 2024	40.30	40.61	40.28	40.49	40.49	7,800
09 feb 2024	40.13	40.19	40.02	40.17	40.17	5,500
08 feb 2024	40.35	40.35	40.04	40.04	40.04	5,600
07 feb 2024	40.09	40.40	39.92	40.13	40.13	7,300
06 feb 2024	40.12	40.60	40.08	40.31	40.31	17,400
05 feb 2024	39.60	40.04	39.54	39.57	39.57	13,900
02 feb 2024	40.75	40.75	40.08	40.21	40.21	2,200
01 feb 2024	41.08	41.55	41.08	41.49	41.49	4,900
31 ene 2024	41.75	41.75	41.07	41.40	41.40	6,300
30 ene 2024	41.24	41.48	41.20	41.48	41.48	2,600
29 ene 2024	41.22	42.26	41.22	41.80	41.80	5,800
26 ene 2024	42.44	42.45	42.10	42.10	42.10	10,300
25 ene 2024	41.21	41.28	40.84	40.89	40.89	13,200
24 ene 2024	41.53	41.53	41.05	41.05	41.05	14,500
23 ene 2024	40.84	40.85	40.17	40.17	40.17	16,600
22 ene 2024	40.27	40.69	40.27	40.33	40.33	11,600
19 ene 2024	40.25	40.56	40.25	40.51	40.51	4,700
18 ene 2024	41.26	42.00	40.71	40.88	40.88	28,300
17 ene 2024	40.52	40.77	40.37	40.37	40.37	12,700
16 ene 2024	41.45	41.45	41.03	41.03	41.03	4,900
12 ene 2024	42.49	42.49	42.06	42.46	42.46	1,700
11 ene 2024	42.55	42.55	41.89	41.89	41.89	6,600
10 ene 2024	41.78	41.81	41.21	41.21	41.21	4,500
09 ene 2024	42.10	42.33	41.96	41.96	41.96	3,300
08 ene 2024	42.45	42.86	42.45	42.46	42.46	2,800
05 ene 2024	42.07	42.43	41.63	41.63	41.63	3,500
04 ene 2024	42.18	42.60	42.01	42.21	42.21	9,500
03 ene 2024	42.39	42.66	42.24	42.24	42.24	8,400
02 ene 2024	42.96	42.96	42.34	42.34	42.34	1,300
29 dic 2023	43.82	43.94	43.81	43.94	43.94	1,200
28 dic 2023	44.21	44.39	43.77	44.09	44.09	3,800
27 dic 2023	44.36	44.90	44.23	44.30	44.30	2,500
26 dic 2023	44.25	44.25	43.22	43.22	43.22	1,300
22 dic 2023	41.44	43.31	41.44	42.79	42.79	2,200
21 dic 2023	43.44	43.61	43.15	43.17	43.17	5,500
20 dic 2023	43.88	44.61	43.38	43.38	43.38	4,600
19 dic 2023	43.81	43.87	43.60	43.73	43.73	8,500
18 dic 2023	42.20	42.33	41.85	41.85	41.85	7,600
15 dic 2023	42.58	42.89	42.11	42.89	42.89	9,000
14 dic 2023	44.03	44.13	43.60	43.60	43.60	15,100
13 dic 2023	42.03	42.72	41.75	42.35	42.35	13,000
12 dic 2023	41.09	41.97	41.09	41.41	41.41	10,000
11 dic 2023	41.21	41.46	40.85	40.93	40.93	11,300
08 dic 2023	41.00	41.34	41.00	41.04	41.04	10,200
07 dic 2023	41.26	41.26	40.53	40.63	40.63	22,000
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...

F S&P 5005,066.75+20.25(+0.40%)

F Dow Jones38,183.00+114.00(+0.30%)

F Nasdaq17,531.00+92.75(+0.53%)

E-mini Russell 2000 Index Futur2,003.40+13.70(+0.69%)

Petróleo79.22+0.22(+0.28%)

Oro2,333.50+22.50(+0.97%)

Johnson Matthey Plc (JMPLY)

F S&P 500
5,066.75
+20.25(+0.40%)

F Dow Jones
38,183.00
+114.00(+0.30%)

F Nasdaq
17,531.00
+92.75(+0.53%)

E-mini Russell 2000 Index Futur
2,003.40
+13.70(+0.69%)

Petróleo
79.22
+0.22(+0.28%)

Oro
2,333.50
+22.50(+0.97%)