J Sainsbury plc (JSAIY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
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 | 13.28 | 13.49 | 13.21 | 13.48 | 13.48 | 10,424 |
| 01 may 2024 | 13.30 | 13.45 | 13.27 | 13.36 | 13.36 | 20,100 |
| 30 abr 2024 | 13.29 | 13.44 | 13.29 | 13.44 | 13.44 | 4,900 |
| 29 abr 2024 | 13.19 | 13.43 | 13.19 | 13.33 | 13.33 | 23,100 |
| 26 abr 2024 | 13.12 | 13.30 | 12.92 | 13.17 | 13.17 | 26,600 |
| 25 abr 2024 | 13.06 | 13.06 | 12.81 | 12.98 | 12.98 | 31,600 |
| 24 abr 2024 | 13.33 | 13.55 | 13.18 | 13.55 | 13.55 | 16,500 |
| 23 abr 2024 | 13.45 | 13.55 | 13.36 | 13.50 | 13.50 | 61,400 |
| 22 abr 2024 | 13.35 | 13.42 | 13.27 | 13.37 | 13.37 | 16,300 |
| 19 abr 2024 | 12.90 | 12.99 | 12.89 | 12.90 | 12.90 | 12,200 |
| 18 abr 2024 | 13.05 | 13.19 | 13.05 | 13.11 | 13.11 | 72,000 |
| 17 abr 2024 | 13.02 | 13.20 | 12.93 | 13.09 | 13.09 | 31,700 |
| 16 abr 2024 | 12.83 | 12.96 | 12.80 | 12.88 | 12.88 | 53,200 |
| 15 abr 2024 | 13.05 | 13.15 | 12.92 | 12.99 | 12.99 | 23,900 |
| 12 abr 2024 | 13.08 | 13.25 | 13.02 | 13.03 | 13.03 | 21,300 |
| 11 abr 2024 | 13.40 | 13.40 | 13.00 | 13.13 | 13.13 | 27,200 |
| 10 abr 2024 | 13.51 | 13.55 | 13.35 | 13.46 | 13.46 | 16,000 |
| 09 abr 2024 | 13.54 | 13.59 | 13.44 | 13.58 | 13.58 | 25,000 |
| 08 abr 2024 | 13.42 | 13.59 | 13.35 | 13.57 | 13.57 | 13,800 |
| 05 abr 2024 | 13.36 | 13.48 | 13.35 | 13.45 | 13.45 | 36,400 |
| 04 abr 2024 | 13.81 | 13.96 | 13.74 | 13.88 | 13.88 | 10,200 |
| 03 abr 2024 | 13.57 | 13.76 | 13.57 | 13.76 | 13.76 | 53,000 |
| 02 abr 2024 | 13.52 | 13.59 | 13.51 | 13.55 | 13.55 | 193,800 |
| 01 abr 2024 | 13.30 | 13.68 | 13.30 | 13.63 | 13.63 | 9,800 |
| 28 mar 2024 | 13.66 | 13.82 | 13.63 | 13.77 | 13.77 | 83,000 |
| 27 mar 2024 | 13.72 | 13.86 | 13.70 | 13.80 | 13.80 | 81,600 |
| 26 mar 2024 | 13.24 | 13.38 | 13.20 | 13.38 | 13.38 | 84,700 |
| 25 mar 2024 | 13.03 | 13.24 | 12.98 | 13.03 | 13.03 | 50,100 |
| 22 mar 2024 | 12.99 | 13.20 | 12.95 | 13.20 | 13.20 | 9,100 |
| 21 mar 2024 | 12.88 | 12.97 | 12.85 | 12.96 | 12.96 | 22,700 |
| 20 mar 2024 | 12.60 | 12.85 | 12.60 | 12.82 | 12.82 | 24,500 |
| 19 mar 2024 | 12.68 | 12.83 | 12.64 | 12.80 | 12.80 | 25,100 |
| 18 mar 2024 | 12.75 | 12.80 | 12.70 | 12.80 | 12.80 | 10,700 |
| 15 mar 2024 | 12.82 | 12.93 | 12.81 | 12.84 | 12.84 | 14,500 |
| 14 mar 2024 | 12.85 | 12.85 | 12.69 | 12.78 | 12.78 | 12,900 |
| 13 mar 2024 | 12.88 | 12.94 | 12.84 | 12.87 | 12.87 | 22,400 |
| 12 mar 2024 | 12.86 | 12.95 | 12.86 | 12.94 | 12.94 | 34,000 |
| 11 mar 2024 | 12.88 | 12.92 | 12.76 | 12.83 | 12.83 | 16,000 |
| 08 mar 2024 | 12.99 | 13.04 | 12.94 | 12.97 | 12.97 | 57,000 |
| 07 mar 2024 | 12.99 | 13.12 | 12.96 | 12.99 | 12.99 | 48,500 |
| 06 mar 2024 | 12.86 | 12.90 | 12.78 | 12.80 | 12.80 | 37,700 |
| 05 mar 2024 | 12.60 | 12.72 | 12.60 | 12.68 | 12.68 | 137,700 |
| 04 mar 2024 | 12.57 | 12.62 | 12.52 | 12.62 | 12.62 | 16,800 |
| 01 mar 2024 | 12.66 | 12.75 | 12.66 | 12.72 | 12.72 | 18,800 |
| 29 feb 2024 | 12.88 | 12.89 | 12.66 | 12.72 | 12.72 | 27,800 |
| 28 feb 2024 | 12.89 | 12.93 | 12.88 | 12.93 | 12.93 | 10,800 |
| 27 feb 2024 | 12.98 | 13.03 | 12.96 | 13.03 | 13.03 | 9,100 |
| 26 feb 2024 | 12.90 | 12.98 | 12.87 | 12.97 | 12.97 | 18,000 |
| 23 feb 2024 | 12.95 | 12.99 | 12.93 | 12.96 | 12.96 | 16,900 |
| 22 feb 2024 | 13.02 | 13.02 | 12.90 | 12.99 | 12.99 | 12,700 |
| 21 feb 2024 | 13.09 | 13.21 | 13.08 | 13.20 | 13.20 | 12,100 |
| 20 feb 2024 | 13.10 | 13.11 | 13.00 | 13.00 | 13.00 | 13,800 |
| 16 feb 2024 | 12.86 | 12.91 | 12.81 | 12.87 | 12.87 | 12,300 |
| 15 feb 2024 | 12.75 | 12.80 | 12.69 | 12.77 | 12.77 | 40,200 |
| 14 feb 2024 | 12.77 | 12.86 | 12.67 | 12.77 | 12.77 | 14,000 |
| 13 feb 2024 | 12.73 | 12.81 | 12.64 | 12.69 | 12.69 | 79,900 |
| 12 feb 2024 | 13.01 | 13.10 | 13.00 | 13.05 | 13.05 | 40,100 |
| 09 feb 2024 | 12.97 | 13.06 | 12.94 | 13.06 | 13.06 | 134,300 |
| 08 feb 2024 | 13.11 | 13.14 | 12.91 | 13.12 | 13.12 | 90,000 |
| 07 feb 2024 | 13.26 | 13.27 | 13.01 | 13.08 | 13.08 | 42,400 |
| 06 feb 2024 | 13.81 | 13.88 | 13.77 | 13.88 | 13.88 | 14,500 |
| 05 feb 2024 | 13.68 | 13.68 | 13.63 | 13.67 | 13.67 | 27,800 |
| 02 feb 2024 | 13.87 | 13.92 | 13.79 | 13.92 | 13.92 | 23,900 |
| 01 feb 2024 | 13.60 | 13.63 | 13.57 | 13.63 | 13.63 | 30,200 |
| 31 ene 2024 | 13.75 | 13.75 | 13.62 | 13.64 | 13.64 | 9,900 |
| 30 ene 2024 | 13.78 | 13.87 | 13.78 | 13.83 | 13.83 | 6,900 |
| 29 ene 2024 | 13.80 | 13.94 | 13.80 | 13.94 | 13.94 | 25,800 |
| 26 ene 2024 | 13.94 | 14.01 | 13.90 | 13.99 | 13.99 | 23,200 |
| 25 ene 2024 | 14.39 | 14.40 | 14.23 | 14.28 | 14.28 | 15,400 |
| 24 ene 2024 | 14.46 | 14.46 | 14.36 | 14.36 | 14.36 | 21,600 |
| 23 ene 2024 | 14.18 | 14.32 | 13.99 | 14.20 | 14.20 | 12,900 |
| 22 ene 2024 | 14.37 | 14.42 | 14.28 | 14.32 | 14.32 | 17,200 |
| 19 ene 2024 | 14.19 | 14.35 | 14.16 | 14.35 | 14.35 | 11,000 |
| 18 ene 2024 | 14.28 | 14.36 | 14.27 | 14.35 | 14.35 | 6,100 |
| 17 ene 2024 | 14.41 | 14.56 | 14.37 | 14.44 | 14.44 | 43,000 |
| 16 ene 2024 | 14.59 | 14.61 | 14.45 | 14.50 | 14.50 | 28,100 |
| 12 ene 2024 | 14.62 | 14.65 | 14.52 | 14.59 | 14.59 | 11,000 |
| 11 ene 2024 | 14.34 | 14.36 | 14.24 | 14.29 | 14.29 | 39,700 |
| 10 ene 2024 | 14.66 | 14.70 | 14.52 | 14.56 | 14.56 | 6,900 |
| 09 ene 2024 | 15.56 | 15.60 | 15.46 | 15.52 | 15.52 | 19,000 |
| 08 ene 2024 | 15.81 | 15.84 | 15.78 | 15.84 | 15.84 | 3,500 |
| 05 ene 2024 | 15.63 | 15.70 | 15.63 | 15.66 | 15.66 | 5,900 |
| 04 ene 2024 | 15.51 | 15.59 | 15.51 | 15.57 | 15.57 | 5,600 |
| 03 ene 2024 | 15.23 | 15.36 | 15.19 | 15.34 | 15.34 | 18,700 |
| 02 ene 2024 | 15.13 | 15.13 | 15.00 | 15.02 | 15.02 | 9,800 |
| 29 dic 2023 | 15.30 | 15.35 | 15.29 | 15.35 | 15.35 | 9,300 |
| 28 dic 2023 | 15.23 | 15.23 | 15.17 | 15.17 | 15.17 | 19,900 |
| 27 dic 2023 | 15.25 | 15.29 | 15.25 | 15.29 | 15.29 | 5,600 |
| 26 dic 2023 | 15.19 | 15.27 | 15.08 | 15.20 | 15.20 | 7,300 |
| 22 dic 2023 | 15.10 | 15.25 | 15.10 | 15.16 | 15.16 | 9,900 |
| 21 dic 2023 | 15.10 | 15.10 | 15.05 | 15.10 | 15.10 | 8,500 |
| 20 dic 2023 | 15.07 | 15.18 | 15.07 | 15.10 | 15.10 | 4,000 |
| 19 dic 2023 | 14.92 | 15.00 | 14.92 | 14.97 | 14.97 | 16,300 |
| 18 dic 2023 | 14.87 | 14.93 | 14.80 | 14.82 | 14.82 | 7,200 |
| 15 dic 2023 | 14.85 | 14.99 | 14.79 | 14.97 | 14.97 | 7,000 |
| 14 dic 2023 | 15.33 | 15.37 | 15.26 | 15.30 | 15.30 | 8,000 |
| 13 dic 2023 | 14.88 | 15.05 | 14.85 | 15.00 | 15.00 | 14,400 |
| 12 dic 2023 | 14.95 | 15.07 | 14.90 | 14.99 | 14.99 | 4,100 |
| 11 dic 2023 | 14.87 | 15.00 | 14.87 | 15.00 | 15.00 | 12,400 |
| 08 dic 2023 | 14.85 | 14.93 | 14.69 | 14.77 | 14.77 | 6,600 |
| *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.