Johnson Matthey PLC (JMT2.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 04:31PM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 18.71 | 18.71 | 18.57 | 18.57 | 18.57 | 500 |
| 27 jun 2024 | 18.82 | 18.82 | 18.64 | 18.66 | 18.66 | - |
| 26 jun 2024 | 18.93 | 18.93 | 18.78 | 18.83 | 18.83 | - |
| 25 jun 2024 | 18.95 | 19.06 | 18.79 | 18.79 | 18.79 | - |
| 24 jun 2024 | 18.54 | 18.97 | 18.33 | 18.97 | 18.97 | - |
| 21 jun 2024 | 18.17 | 18.47 | 18.05 | 18.47 | 18.47 | - |
| 20 jun 2024 | 18.16 | 18.31 | 18.16 | 18.19 | 18.19 | - |
| 19 jun 2024 | 18.35 | 18.35 | 18.12 | 18.15 | 18.15 | - |
| 18 jun 2024 | 18.44 | 18.44 | 18.17 | 18.27 | 18.27 | - |
| 17 jun 2024 | 18.31 | 18.36 | 18.03 | 18.36 | 18.36 | - |
| 14 jun 2024 | 18.77 | 18.77 | 18.27 | 18.27 | 18.27 | - |
| 13 jun 2024 | 19.14 | 19.14 | 18.62 | 18.65 | 18.65 | - |
| 12 jun 2024 | 19.08 | 19.30 | 19.08 | 19.20 | 19.20 | - |
| 11 jun 2024 | 19.20 | 19.21 | 18.99 | 18.99 | 18.99 | - |
| 10 jun 2024 | 19.40 | 19.40 | 19.13 | 19.17 | 19.17 | - |
| 07 jun 2024 | 19.41 | 19.41 | 19.40 | 19.41 | 19.41 | - |
| 06 jun 2024 | 19.49 | 19.49 | 19.41 | 19.41 | 19.41 | - |
| 06 jun 2024 | 0.55 Dividendo | |||||
| 05 jun 2024 | 20.32 | 20.32 | 20.12 | 20.12 | 19.57 | - |
| 04 jun 2024 | 20.44 | 20.44 | 20.18 | 20.20 | 19.65 | - |
| 03 jun 2024 | 20.68 | 20.68 | 20.44 | 20.44 | 19.88 | - |
| 31 may 2024 | 20.62 | 20.62 | 20.20 | 20.44 | 19.88 | - |
| 30 may 2024 | 20.36 | 20.56 | 20.30 | 20.56 | 20.00 | - |
| 29 may 2024 | 20.96 | 20.96 | 20.40 | 20.40 | 19.84 | - |
| 28 may 2024 | 20.88 | 21.14 | 20.88 | 21.02 | 20.45 | - |
| 27 may 2024 | 20.76 | 20.88 | 20.76 | 20.88 | 20.31 | - |
| 24 may 2024 | 20.66 | 20.78 | 20.58 | 20.76 | 20.19 | - |
| 23 may 2024 | 21.20 | 21.20 | 20.20 | 20.80 | 20.23 | - |
| 22 may 2024 | 21.26 | 21.26 | 21.04 | 21.12 | 20.54 | - |
| 21 may 2024 | 21.44 | 21.44 | 21.18 | 21.20 | 20.62 | - |
| 20 may 2024 | 21.44 | 21.64 | 21.44 | 21.44 | 20.85 | - |
| 17 may 2024 | 21.30 | 21.42 | 21.22 | 21.42 | 20.83 | - |
| 16 may 2024 | 21.70 | 21.70 | 21.32 | 21.32 | 20.74 | - |
| 15 may 2024 | 21.56 | 21.66 | 21.56 | 21.66 | 21.07 | - |
| 14 may 2024 | 21.28 | 21.48 | 21.28 | 21.48 | 20.89 | - |
| 13 may 2024 | 21.68 | 21.68 | 21.26 | 21.26 | 20.68 | - |
| 10 may 2024 | 21.78 | 21.78 | 21.64 | 21.64 | 21.05 | - |
| 09 may 2024 | 21.60 | 22.00 | 21.60 | 21.72 | 21.13 | 500 |
| 08 may 2024 | 21.30 | 21.68 | 21.30 | 21.64 | 21.05 | - |
| 07 may 2024 | 21.54 | 21.54 | 21.24 | 21.34 | 20.76 | - |
| 06 may 2024 | 21.06 | 21.52 | 21.06 | 21.52 | 20.93 | - |
| 03 may 2024 | 20.92 | 21.06 | 20.82 | 21.06 | 20.48 | - |
| 02 may 2024 | 20.30 | 20.80 | 20.30 | 20.80 | 20.23 | - |
| 30 abr 2024 | 20.68 | 20.84 | 20.46 | 20.46 | 19.90 | - |
| 29 abr 2024 | 20.36 | 20.66 | 20.36 | 20.66 | 20.10 | - |
| 26 abr 2024 | 19.45 | 20.30 | 19.45 | 20.22 | 19.67 | - |
| 25 abr 2024 | 20.78 | 20.78 | 20.14 | 20.16 | 19.61 | - |
| 24 abr 2024 | 20.80 | 20.80 | 20.44 | 20.44 | 19.88 | - |
| 23 abr 2024 | 20.64 | 20.64 | 20.42 | 20.62 | 20.06 | - |
| 22 abr 2024 | 20.72 | 20.76 | 20.48 | 20.54 | 19.98 | - |
| 19 abr 2024 | 20.16 | 20.68 | 20.16 | 20.64 | 20.08 | - |
| 18 abr 2024 | 20.36 | 20.54 | 20.36 | 20.36 | 19.80 | - |
| 17 abr 2024 | 20.50 | 20.60 | 20.34 | 20.34 | 19.78 | - |
| 16 abr 2024 | 20.42 | 20.60 | 20.42 | 20.60 | 20.04 | - |
| 15 abr 2024 | 20.70 | 20.98 | 20.62 | 20.62 | 20.06 | - |
| 12 abr 2024 | 20.96 | 21.00 | 20.62 | 20.62 | 20.06 | - |
| 11 abr 2024 | 20.64 | 20.86 | 20.64 | 20.86 | 20.29 | - |
| 10 abr 2024 | 21.02 | 21.16 | 20.66 | 20.66 | 20.10 | - |
| 09 abr 2024 | 20.48 | 20.96 | 20.48 | 20.86 | 20.29 | - |
| 08 abr 2024 | 20.62 | 20.62 | 20.52 | 20.54 | 19.98 | - |
| 05 abr 2024 | 20.64 | 20.68 | 20.48 | 20.58 | 20.02 | - |
| 04 abr 2024 | 20.78 | 20.88 | 20.78 | 20.88 | 20.31 | - |
| 03 abr 2024 | 20.74 | 20.78 | 20.74 | 20.78 | 20.21 | - |
| 02 abr 2024 | 20.68 | 20.92 | 20.68 | 20.76 | 20.19 | - |
| 28 mar 2024 | 20.80 | 20.84 | 20.70 | 20.70 | 20.13 | - |
| 27 mar 2024 | 21.01 | 21.01 | 20.58 | 20.77 | 20.20 | - |
| 26 mar 2024 | 21.17 | 21.18 | 21.05 | 21.05 | 20.47 | - |
| 25 mar 2024 | 21.41 | 21.41 | 21.12 | 21.15 | 20.57 | - |
| 22 mar 2024 | 21.43 | 21.64 | 21.30 | 21.41 | 20.82 | - |
| 21 mar 2024 | 21.71 | 21.71 | 21.36 | 21.51 | 20.92 | 50 |
| 20 mar 2024 | 20.24 | 21.53 | 20.24 | 21.53 | 20.94 | - |
| 19 mar 2024 | 20.00 | 20.00 | 19.82 | 19.86 | 19.32 | - |
| 18 mar 2024 | 19.91 | 19.99 | 19.82 | 19.99 | 19.44 | - |
| 15 mar 2024 | 19.60 | 19.84 | 19.60 | 19.84 | 19.30 | - |
| 14 mar 2024 | 19.69 | 19.72 | 19.54 | 19.54 | 19.01 | - |
| 13 mar 2024 | 19.94 | 19.94 | 19.69 | 19.69 | 19.16 | - |
| 12 mar 2024 | 19.69 | 19.90 | 19.44 | 19.89 | 19.35 | - |
| 11 mar 2024 | 19.32 | 19.82 | 19.32 | 19.59 | 19.06 | - |
| 08 mar 2024 | 19.56 | 19.76 | 19.34 | 19.34 | 18.81 | - |
| 07 mar 2024 | 19.07 | 19.64 | 19.06 | 19.54 | 19.01 | - |
| 06 mar 2024 | 18.44 | 19.18 | 18.44 | 19.18 | 18.66 | - |
| 05 mar 2024 | 18.19 | 18.64 | 18.19 | 18.49 | 17.98 | - |
| 04 mar 2024 | 18.31 | 18.31 | 18.15 | 18.24 | 17.74 | - |
| 01 mar 2024 | 18.01 | 18.30 | 18.01 | 18.27 | 17.78 | - |
| 29 feb 2024 | 18.07 | 18.07 | 17.90 | 17.92 | 17.44 | - |
| 28 feb 2024 | 18.38 | 18.38 | 17.89 | 18.00 | 17.51 | - |
| 27 feb 2024 | 18.42 | 18.49 | 18.22 | 18.37 | 17.87 | - |
| 26 feb 2024 | 18.42 | 18.53 | 18.28 | 18.43 | 17.93 | - |
| 23 feb 2024 | 18.56 | 18.56 | 18.42 | 18.47 | 17.96 | - |
| 22 feb 2024 | 18.57 | 18.79 | 18.50 | 18.50 | 17.99 | - |
| 21 feb 2024 | 19.01 | 19.01 | 18.42 | 18.42 | 17.91 | - |
| 20 feb 2024 | 18.94 | 19.14 | 18.94 | 19.00 | 18.49 | - |
| 19 feb 2024 | 19.23 | 19.23 | 18.99 | 18.99 | 18.47 | - |
| 16 feb 2024 | 19.20 | 19.34 | 19.20 | 19.25 | 18.72 | - |
| 15 feb 2024 | 18.66 | 19.14 | 18.66 | 19.14 | 18.62 | - |
| 14 feb 2024 | 18.61 | 18.72 | 18.56 | 18.56 | 18.05 | - |
| 13 feb 2024 | 18.64 | 18.83 | 18.64 | 18.66 | 18.15 | - |
| 12 feb 2024 | 18.41 | 18.70 | 18.41 | 18.67 | 18.15 | - |
| 09 feb 2024 | 18.54 | 18.61 | 18.36 | 18.36 | 17.86 | - |
| 08 feb 2024 | 18.53 | 18.73 | 18.53 | 18.56 | 18.05 | - |
| *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.