Just Eat Takeaway.com N.V. (JTKWY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:13AM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 2.4800 | 2.4800 | 2.4400 | 2.4600 | 2.4600 | 82,500 |
| 13 jun 2024 | 2.5700 | 2.5700 | 2.5100 | 2.5200 | 2.5200 | 27,900 |
| 12 jun 2024 | 2.6200 | 2.6400 | 2.5800 | 2.6100 | 2.6100 | 38,700 |
| 11 jun 2024 | 2.5800 | 2.5900 | 2.5500 | 2.5700 | 2.5700 | 20,500 |
| 10 jun 2024 | 2.6300 | 2.6490 | 2.6150 | 2.6490 | 2.6490 | 24,100 |
| 07 jun 2024 | 2.5500 | 2.5700 | 2.5400 | 2.5490 | 2.5490 | 8,300 |
| 06 jun 2024 | 2.5700 | 2.6100 | 2.5700 | 2.6100 | 2.6100 | 14,800 |
| 05 jun 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6220 | 2.6220 | 7,300 |
| 04 jun 2024 | 2.6300 | 2.6600 | 2.6300 | 2.6600 | 2.6600 | 14,500 |
| 03 jun 2024 | 2.6300 | 2.6650 | 2.6300 | 2.6620 | 2.6620 | 30,900 |
| 31 may 2024 | 2.5700 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 87,500 |
| 30 may 2024 | 2.6300 | 2.6300 | 2.5800 | 2.5800 | 2.5800 | 35,300 |
| 29 may 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5300 | 2.5300 | 24,200 |
| 28 may 2024 | 2.6100 | 2.6700 | 2.6100 | 2.6700 | 2.6700 | 46,600 |
| 24 may 2024 | 2.6600 | 2.6860 | 2.6500 | 2.6600 | 2.6600 | 35,800 |
| 23 may 2024 | 2.8100 | 2.8100 | 2.7100 | 2.7200 | 2.7200 | 17,200 |
| 22 may 2024 | 2.8300 | 2.8400 | 2.8100 | 2.8100 | 2.8100 | 1,200 |
| 21 may 2024 | 2.9100 | 2.9100 | 2.8700 | 2.9000 | 2.9000 | 11,300 |
| 20 may 2024 | 3.0050 | 3.0100 | 2.9800 | 2.9900 | 2.9900 | 26,400 |
| 17 may 2024 | 3.0990 | 3.1200 | 3.0900 | 3.1050 | 3.1050 | 17,500 |
| 16 may 2024 | 3.1100 | 3.1100 | 3.0850 | 3.0900 | 3.0900 | 9,300 |
| 15 may 2024 | 3.0900 | 3.1200 | 3.0600 | 3.1080 | 3.1080 | 25,100 |
| 14 may 2024 | 3.0600 | 3.0800 | 3.0400 | 3.0630 | 3.0630 | 119,600 |
| 13 may 2024 | 2.8500 | 2.8700 | 2.8400 | 2.8400 | 2.8400 | 41,000 |
| 10 may 2024 | 2.8000 | 2.8100 | 2.7800 | 2.7900 | 2.7900 | 13,900 |
| 09 may 2024 | 2.7800 | 2.8050 | 2.7800 | 2.7900 | 2.7900 | 12,000 |
| 08 may 2024 | 2.8000 | 2.8200 | 2.7900 | 2.8080 | 2.8080 | 27,500 |
| 07 may 2024 | 2.8400 | 2.8700 | 2.8400 | 2.8400 | 2.8400 | 53,700 |
| 06 may 2024 | 2.9300 | 2.9700 | 2.9200 | 2.9500 | 2.9500 | 12,000 |
| 03 may 2024 | 2.9700 | 2.9820 | 2.9200 | 2.9200 | 2.9200 | 23,200 |
| 02 may 2024 | 2.8800 | 2.9200 | 2.8700 | 2.9000 | 2.9000 | 317,400 |
| 01 may 2024 | 2.7700 | 2.9300 | 2.7700 | 2.9300 | 2.9300 | 397,700 |
| 30 abr 2024 | 2.9330 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | 12,100 |
| 29 abr 2024 | 3.0000 | 3.0110 | 2.9880 | 2.9880 | 2.9880 | 23,900 |
| 26 abr 2024 | 2.9200 | 2.9390 | 2.9200 | 2.9390 | 2.9390 | 12,700 |
| 25 abr 2024 | 2.9700 | 2.9900 | 2.9540 | 2.9700 | 2.9700 | 45,200 |
| 24 abr 2024 | 2.9700 | 2.9900 | 2.9600 | 2.9900 | 2.9900 | 16,800 |
| 23 abr 2024 | 2.9200 | 2.9600 | 2.9200 | 2.9450 | 2.9450 | 47,900 |
| 22 abr 2024 | 2.8600 | 2.8800 | 2.8330 | 2.8400 | 2.8400 | 14,100 |
| 19 abr 2024 | 2.9000 | 2.9000 | 2.7700 | 2.7700 | 2.7700 | 30,200 |
| 18 abr 2024 | 2.9300 | 2.9520 | 2.9200 | 2.9200 | 2.9200 | 76,300 |
| 17 abr 2024 | 2.7950 | 2.8000 | 2.7700 | 2.7850 | 2.7850 | 39,300 |
| 16 abr 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 109,500 |
| 15 abr 2024 | 3.1400 | 3.1400 | 3.0200 | 3.0200 | 3.0200 | 190,200 |
| 12 abr 2024 | 3.1560 | 3.1910 | 3.0900 | 3.0900 | 3.0900 | 199,300 |
| 11 abr 2024 | 3.0800 | 3.0900 | 3.0310 | 3.0700 | 3.0700 | 21,400 |
| 10 abr 2024 | 3.0900 | 3.2000 | 3.0900 | 3.2000 | 3.2000 | 71,900 |
| 09 abr 2024 | 3.1500 | 3.1600 | 3.1100 | 3.1300 | 3.1300 | 46,100 |
| 08 abr 2024 | 3.1100 | 3.1500 | 3.0980 | 3.0980 | 3.0980 | 10,600 |
| 05 abr 2024 | 3.1300 | 3.1700 | 3.1300 | 3.1520 | 3.1520 | 20,100 |
| 04 abr 2024 | 3.2300 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 33,400 |
| 03 abr 2024 | 2.9800 | 3.0600 | 2.9800 | 3.0400 | 3.0400 | 15,900 |
| 02 abr 2024 | 2.9400 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 29,700 |
| 01 abr 2024 | 2.7200 | 2.9500 | 2.7200 | 2.9300 | 2.9300 | 28,800 |
| 28 mar 2024 | 2.9600 | 2.9600 | 2.9300 | 2.9490 | 2.9490 | 76,400 |
| 27 mar 2024 | 2.9500 | 2.9700 | 2.9500 | 2.9580 | 2.9580 | 21,000 |
| 26 mar 2024 | 2.9700 | 2.9750 | 2.9500 | 2.9510 | 2.9510 | 9,700 |
| 25 mar 2024 | 2.8800 | 2.9150 | 2.8800 | 2.9000 | 2.9000 | 68,200 |
| 22 mar 2024 | 2.9400 | 2.9440 | 2.8800 | 2.9000 | 2.9000 | 80,700 |
| 21 mar 2024 | 3.0500 | 3.0700 | 2.9900 | 3.0000 | 3.0000 | 49,100 |
| 20 mar 2024 | 2.9300 | 3.0400 | 2.9300 | 3.0300 | 3.0300 | 75,300 |
| 19 mar 2024 | 2.8200 | 2.8890 | 2.8200 | 2.8700 | 2.8700 | 7,400 |
| 18 mar 2024 | 2.8650 | 2.8700 | 2.8120 | 2.8150 | 2.8150 | 18,500 |
| 15 mar 2024 | 2.8500 | 2.8700 | 2.8500 | 2.8530 | 2.8530 | 8,400 |
| 14 mar 2024 | 2.9300 | 2.9400 | 2.8800 | 2.9000 | 2.9000 | 24,600 |
| 13 mar 2024 | 2.9400 | 2.9900 | 2.9400 | 2.9700 | 2.9700 | 39,700 |
| 12 mar 2024 | 2.8500 | 2.8700 | 2.8200 | 2.8700 | 2.8700 | 32,700 |
| 11 mar 2024 | 2.7200 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 26,300 |
| 08 mar 2024 | 2.8100 | 2.8500 | 2.7700 | 2.7900 | 2.7900 | 22,300 |
| 07 mar 2024 | 2.8700 | 2.8900 | 2.8400 | 2.8500 | 2.8500 | 110,500 |
| 06 mar 2024 | 2.8300 | 2.8600 | 2.8200 | 2.8500 | 2.8500 | 18,700 |
| 05 mar 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8500 | 2.8500 | 24,200 |
| 04 mar 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0300 | 3.0300 | 62,400 |
| 01 mar 2024 | 3.1400 | 3.1650 | 3.1300 | 3.1380 | 3.1380 | 8,600 |
| 29 feb 2024 | 3.2800 | 3.3100 | 3.2400 | 3.2400 | 3.2400 | 54,200 |
| 28 feb 2024 | 3.0200 | 3.1600 | 3.0200 | 3.1600 | 3.1600 | 31,600 |
| 27 feb 2024 | 3.1800 | 3.2400 | 3.1700 | 3.2100 | 3.2100 | 79,400 |
| 26 feb 2024 | 3.0900 | 3.1350 | 3.0900 | 3.1020 | 3.1020 | 41,500 |
| 23 feb 2024 | 3.1720 | 3.1800 | 3.1400 | 3.1700 | 3.1700 | 27,100 |
| 22 feb 2024 | 3.2100 | 3.2200 | 3.1900 | 3.2100 | 3.2100 | 53,800 |
| 21 feb 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1500 | 3.1500 | 13,200 |
| 20 feb 2024 | 3.1500 | 3.1800 | 3.1400 | 3.1700 | 3.1700 | 24,400 |
| 16 feb 2024 | 3.2600 | 3.2800 | 3.2300 | 3.2600 | 3.2600 | 15,200 |
| 15 feb 2024 | 3.2800 | 3.3350 | 3.2800 | 3.3300 | 3.3300 | 83,500 |
| 14 feb 2024 | 3.1530 | 3.2500 | 3.1530 | 3.2500 | 3.2500 | 16,100 |
| 13 feb 2024 | 3.1100 | 3.1160 | 3.0700 | 3.0700 | 3.0700 | 22,100 |
| 12 feb 2024 | 3.2900 | 3.3600 | 3.2900 | 3.3290 | 3.3290 | 93,800 |
| 09 feb 2024 | 3.0800 | 3.1200 | 3.0790 | 3.1000 | 3.1000 | 25,500 |
| 08 feb 2024 | 3.0600 | 3.0800 | 3.0410 | 3.0600 | 3.0600 | 35,200 |
| 07 feb 2024 | 3.0600 | 3.0600 | 3.0190 | 3.0400 | 3.0400 | 50,800 |
| 06 feb 2024 | 2.9450 | 3.0000 | 2.9400 | 2.9960 | 2.9960 | 8,400 |
| 05 feb 2024 | 2.9340 | 2.9500 | 2.9090 | 2.9100 | 2.9100 | 36,900 |
| 02 feb 2024 | 3.0100 | 3.0400 | 2.9750 | 2.9800 | 2.9800 | 248,100 |
| 01 feb 2024 | 2.9900 | 3.0000 | 2.9600 | 2.9800 | 2.9800 | 20,200 |
| 31 ene 2024 | 3.0300 | 3.0300 | 2.9700 | 2.9800 | 2.9800 | 94,000 |
| 30 ene 2024 | 3.1200 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | 29,700 |
| 29 ene 2024 | 3.1100 | 3.1400 | 3.0900 | 3.1350 | 3.1350 | 13,100 |
| 26 ene 2024 | 3.1300 | 3.1600 | 3.1100 | 3.1200 | 3.1200 | 30,200 |
| 25 ene 2024 | 3.0700 | 3.0900 | 3.0100 | 3.0200 | 3.0200 | 75,800 |
| 24 ene 2024 | 3.1300 | 3.1500 | 3.0800 | 3.0800 | 3.0800 | 44,900 |
| *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.