Johnson Matthey PLC (JMT2.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:06AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 04 jul 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 03 jul 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 02 jul 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 01 jul 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 28 jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 27 jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 26 jun 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 25 jun 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 24 jun 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 21 jun 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 20 jun 2024 | 17.59 | 18.70 | 17.59 | 18.70 | 18.70 | 40 |
| 19 jun 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 18 jun 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 17 jun 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 14 jun 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 13 jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 12 jun 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 11 jun 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 10 jun 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 07 jun 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 06 jun 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 06 jun 2024 | 0.55 Dividendo | |||||
| 05 jun 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.03 | - |
| 04 jun 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.22 | - |
| 03 jun 2024 | 20.88 | 20.98 | 20.88 | 20.98 | 20.39 | 100 |
| 31 may 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.29 | - |
| 30 may 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.29 | - |
| 29 may 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.71 | - |
| 28 may 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.57 | - |
| 27 may 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.57 | - |
| 24 may 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.59 | - |
| 23 may 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.85 | - |
| 22 may 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.98 | - |
| 21 may 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.06 | - |
| 20 may 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.12 | - |
| 17 may 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.02 | - |
| 16 may 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.25 | - |
| 15 may 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.27 | - |
| 14 may 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.12 | - |
| 13 may 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.31 | - |
| 10 may 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.27 | - |
| 09 may 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.31 | - |
| 08 may 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.12 | - |
| 07 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.63 | - |
| 06 may 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.65 | - |
| 03 may 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.55 | - |
| 02 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.54 | - |
| 30 abr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.46 | - |
| 29 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | - |
| 26 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | - |
| 25 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | - |
| 24 abr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.42 | - |
| 23 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.24 | - |
| 22 abr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.40 | - |
| 19 abr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.11 | - |
| 18 abr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.30 | - |
| 17 abr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.36 | - |
| 16 abr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.65 | - |
| 15 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | - |
| 12 abr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.52 | - |
| 11 abr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.38 | - |
| 10 abr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.65 | - |
| 09 abr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.28 | - |
| 08 abr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.36 | - |
| 05 abr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.57 | - |
| 04 abr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.55 | - |
| 03 abr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.52 | - |
| 02 abr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.54 | - |
| 28 mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.55 | - |
| 27 mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.75 | - |
| 26 mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.89 | - |
| 25 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.10 | - |
| 22 mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.26 | - |
| 21 mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.11 | - |
| 20 mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.63 | - |
| 19 mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.67 | - |
| 18 mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.64 | - |
| 15 mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.40 | - |
| 14 mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.46 | - |
| 13 mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.65 | - |
| 12 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.42 | - |
| 11 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.61 | - |
| 08 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.37 | - |
| 07 mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.02 | - |
| 06 mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.41 | - |
| 05 mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.10 | - |
| 04 mar 2024 | 17.72 | 18.30 | 17.72 | 18.30 | 17.79 | 1,000 |
| 01 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.81 | - |
| 29 feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 16.90 | - |
| 28 feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.28 | - |
| 27 feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.27 | - |
| 26 feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.39 | - |
| 23 feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.37 | - |
| 22 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.40 | - |
| 21 feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 17.76 | - |
| 20 feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.83 | - |
| 19 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.05 | - |
| 16 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 17.93 | - |
| 15 feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.40 | - |
| *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.