Johnson Matthey PLC (JMT2.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 35 |
| 04 jul 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 03 jul 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 02 jul 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 01 jul 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 28 jun 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 27 jun 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 26 jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 25 jun 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 24 jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 21 jun 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 20 jun 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 19 jun 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 18 jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 17 jun 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 14 jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 13 jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 12 jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 11 jun 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 10 jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 07 jun 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 06 jun 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 06 jun 2024 | 0.55 Dividendo | |||||
| 05 jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.85 | - |
| 04 jun 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 19.97 | - |
| 03 jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.20 | - |
| 31 may 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.14 | - |
| 30 may 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 19.91 | - |
| 29 may 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.47 | - |
| 28 may 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.39 | - |
| 27 may 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.28 | - |
| 24 may 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.16 | - |
| 23 may 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.71 | - |
| 22 may 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.76 | - |
| 21 may 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 20.86 | - |
| 20 may 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.94 | - |
| 17 may 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 20.80 | - |
| 16 may 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.19 | - |
| 15 may 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.06 | - |
| 14 may 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.78 | - |
| 13 may 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.17 | - |
| 10 may 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.27 | - |
| 09 may 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.10 | - |
| 08 may 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 20.80 | - |
| 07 may 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.04 | - |
| 06 may 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.57 | - |
| 03 may 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.41 | - |
| 02 may 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.83 | - |
| 30 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.20 | - |
| 29 abr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.89 | - |
| 26 abr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.93 | - |
| 25 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.30 | - |
| 24 abr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.32 | - |
| 23 abr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.16 | - |
| 22 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.24 | - |
| 19 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.66 | - |
| 18 abr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.01 | - |
| 17 abr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.03 | - |
| 16 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.95 | - |
| 15 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.20 | - |
| 12 abr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.49 | - |
| 11 abr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.16 | - |
| 10 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.53 | - |
| 09 abr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.01 | - |
| 08 abr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.14 | - |
| 05 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.18 | - |
| 04 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.30 | - |
| 03 abr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.26 | - |
| 02 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.20 | - |
| 28 mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.31 | - |
| 27 mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.50 | - |
| 26 mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.67 | - |
| 25 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.90 | - |
| 22 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.92 | - |
| 21 mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.19 | - |
| 20 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.76 | - |
| 19 mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.51 | - |
| 18 mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.44 | - |
| 15 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.13 | - |
| 14 mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.21 | - |
| 13 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.46 | - |
| 12 mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.22 | - |
| 11 mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 18.85 | - |
| 08 mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.09 | - |
| 07 mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.62 | - |
| 06 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.01 | - |
| 05 mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.75 | - |
| 04 mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 17.87 | - |
| 01 mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.58 | - |
| 29 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.63 | - |
| 28 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.94 | - |
| 27 feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 17.99 | - |
| 26 feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.98 | - |
| 23 feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.12 | - |
| 22 feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.13 | - |
| 21 feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.57 | - |
| 20 feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.50 | - |
| 19 feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.77 | - |
| 16 feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.73 | - |
| 15 feb 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.21 | - |
| *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.