Mercados españoles cerrados

J&J Snack Foods Corp. (JJSF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
162,71+2,91 (+1,82%)
Al cierre: 04:00PM EDT
162,71 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 2024159,63163,48159,63162,71162,7185.200
30 may 2024159,44160,01157,92159,80159,80223.700
29 may 2024160,62160,85157,54158,55158,5586.600
28 may 2024162,54162,75159,77161,74161,7464.500
24 may 2024163,90163,90161,28162,36162,3660.200
23 may 2024162,66164,15162,06162,95162,9573.200
22 may 2024162,79163,62162,17163,02163,0242.300
21 may 2024162,74163,53162,55163,50163,5041.500
20 may 2024163,37165,15162,94163,26163,2653.000
17 may 2024165,04165,04163,07164,15164,15103.600
16 may 2024162,39165,69161,44165,58165,58106.100
15 may 2024163,60163,60160,32162,94162,9470.500
14 may 2024164,00164,00160,59162,76162,7698.700
13 may 2024163,39164,84162,00163,19163,1987.000
10 may 2024161,78163,57161,27163,39163,3957.000
09 may 2024165,29165,29161,33162,61162,6184.900
08 may 2024161,08165,29159,09164,29164,29110.800
07 may 2024145,00161,05145,00160,47160,47293.200
06 may 2024138,69138,95137,46137,90137,9081.800
03 may 2024138,44138,44136,23138,24138,2460.000
02 may 2024137,47138,81136,89137,52137,5262.500
01 may 2024137,88138,32136,45137,13137,1368.000
30 abr 2024136,38138,03135,22137,29137,2968.900
29 abr 2024137,52138,49136,14136,59136,5972.700
26 abr 2024138,47138,87136,60136,67136,6758.500
25 abr 2024138,46139,46137,23138,69138,69100.100
24 abr 2024136,55138,80136,44138,80138,8070.600
23 abr 2024136,79138,00136,41137,38137,3872.400
22 abr 2024137,17137,84136,12136,51136,5165.900
19 abr 2024134,50137,15133,69137,09137,09142.600
18 abr 2024134,20135,60134,20134,50134,5088.500
17 abr 2024134,75134,82133,36134,22134,2261.300
16 abr 2024133,74135,75133,23135,02135,0280.200
15 abr 2024135,24135,99134,00134,40134,4072.600
12 abr 2024135,63137,28134,17134,58134,5880.400
11 abr 2024135,48138,37135,27136,38136,38102.800
10 abr 2024137,27137,27133,73135,02135,0271.100
09 abr 2024140,25141,29138,31138,55138,5566.400
08 abr 2024140,20140,64138,71139,40139,4063.600
05 abr 2024139,22140,49138,32140,25140,2556.100
04 abr 2024138,67140,15138,67139,88139,8869.100
03 abr 2024138,56139,37137,79138,34138,3471.600
02 abr 2024141,58141,73138,44139,30139,30117.700
01 abr 2024144,26145,44141,67142,18142,1862.200
28 mar 2024144,13145,48143,52144,56144,5670.400
27 mar 2024144,02145,11143,14143,54143,54110.400
26 mar 2024142,76143,41141,84143,14143,1462.900
25 mar 2024141,53143,03140,42141,91141,9199.000
22 mar 2024143,36143,36141,73141,97141,9742.400
21 mar 2024141,11142,96141,05142,91142,9171.900
20 mar 2024141,55142,80140,35141,15141,1576.200
19 mar 2024140,77142,76140,17142,05142,0577.600
18 mar 2024142,48143,38139,81140,08140,0892.000
18 mar 20240.735 Dividendo
15 mar 2024141,64143,50140,80143,34142,60243.300
14 mar 2024143,61143,61141,01142,00141,27121.800
13 mar 2024145,70146,41143,15143,48142,7484.300
12 mar 2024144,38146,40144,09145,73144,9861.400
11 mar 2024144,21145,86143,69144,53143,7959.200
08 mar 2024145,23146,67144,59144,85144,1179.100
07 mar 2024143,80145,17143,42144,11143,3785.500
06 mar 2024142,47144,24142,24143,84143,1057.700
05 mar 2024142,78143,49141,58142,29141,5679.200
04 mar 2024143,26144,39141,99142,92142,1985.400
01 mar 2024145,53145,53142,42142,94142,2187.600
29 feb 2024147,13147,70144,46145,08144,3480.800
28 feb 2024143,14146,07143,07145,64144,8994.900
27 feb 2024143,58143,90141,93143,89143,1594.600
26 feb 2024143,15144,55142,96143,70142,9698.500
23 feb 2024143,76145,94141,62143,89143,15120.700
22 feb 2024144,68144,92142,37143,73142,99182.900
21 feb 2024145,06147,11144,81145,62144,8767.200
20 feb 2024146,58146,64143,49145,46144,71113.600
16 feb 2024148,64150,00147,52147,88147,1292.300
15 feb 2024146,71149,18146,71148,60147,8481.900
14 feb 2024147,47147,95145,38146,61145,8672.700
13 feb 2024149,05150,62145,66146,63145,88130.400
12 feb 2024148,77151,36147,15150,53149,7694.300
09 feb 2024145,16148,11144,15148,09147,33101.600
08 feb 2024142,32146,27140,86146,02145,27204.700
07 feb 2024144,73144,90140,23141,04140,32185.600
06 feb 2024145,18149,22141,39144,65143,91311.100
05 feb 2024159,00159,20155,23155,53154,7380.000
02 feb 2024158,19161,09157,88160,05159,2378.100
01 feb 2024159,73159,80157,52159,25158,4366.200
31 ene 2024160,84161,63159,23159,23158,4185.900
30 ene 2024162,39162,39159,85160,50159,6888.400
29 ene 2024161,16162,67161,16162,44161,6165.300
26 ene 2024161,89162,07160,05160,67159,8577.800
25 ene 2024162,63163,66159,98160,71159,89170.100
24 ene 2024165,90165,90162,21162,61161,7896.700
23 ene 2024164,81165,57164,01164,93164,0868.200
22 ene 2024163,28164,77162,26163,58162,7479.200
19 ene 2024163,19163,20160,74162,14161,31136.000
18 ene 2024162,56163,16160,19162,27161,44101.500
17 ene 2024160,46163,35160,19163,01162,1760.200
16 ene 2024161,02163,21160,34161,27160,4485.700
12 ene 2024159,22161,76158,78161,73160,9058.000
11 ene 2024159,32160,15158,22158,87158,0680.300
10 ene 2024160,00162,28159,77160,35159,5372.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...