Mercados españoles cerrados

Jacquet Metals SA (0IN3.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,88+0,18 (+1,15%)
Al cierre: 05:54PM BST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202419,3419,7619,4419,5819,58267
09 may 202419,3519,4419,3019,3019,306
08 may 202418,7519,4018,8019,4019,4011
07 may 202418,7718,8218,8218,8218,82-
03 may 202418,2918,3018,3018,3718,37-
02 may 202418,2118,2018,1018,1018,10-
01 may 2024------
30 abr 202418,4618,4818,4818,4818,48-
29 abr 202418,3318,5418,5418,5418,54-
26 abr 202418,2118,4818,2018,4218,42848
25 abr 202418,0018,1618,1018,1618,16329
24 abr 202417,7817,8417,8017,8417,8416
23 abr 202418,0418,0417,6217,7317,73262
22 abr 202417,7418,0417,8618,0418,04574
19 abr 202417,7017,7017,6317,7017,70367
18 abr 202417,7417,7217,5617,6417,64450
17 abr 202417,4917,7217,5417,7217,72585
16 abr 202418,1218,0617,7517,7517,75278
15 abr 202418,0018,0818,0318,0318,03525
12 abr 202418,2318,3618,0918,0918,09871
11 abr 202418,2518,3418,2218,2218,22183
10 abr 202418,2918,4818,2618,2618,26314
09 abr 202418,4618,4418,2318,2418,24436
08 abr 202418,2118,5418,2618,3918,39673
05 abr 202418,2918,2218,1218,2218,22269
04 abr 202418,5818,5818,2218,2418,24342
03 abr 202418,4818,5218,4418,4418,44963
02 abr 202418,4419,1018,4218,4218,42815
28 mar 202418,1818,5418,3418,5018,502034
27 mar 202418,1218,2618,1818,1818,181164
26 mar 202417,9318,1817,9418,1818,18478
25 mar 202417,8118,0017,8218,0018,00350
22 mar 202417,6017,7817,6417,7617,76759
21 mar 202417,6017,7217,5817,7217,72543
20 mar 202417,7417,6617,6417,6417,64452
19 mar 202417,8517,8417,7617,7617,76523
18 mar 202418,1817,9017,8017,8017,80621
15 mar 202417,7018,3017,6018,3018,30518
14 mar 202418,1018,1817,7317,7617,7610.397
13 mar 202418,1018,2018,1018,1018,10421
12 mar 202418,0618,1018,0918,0918,09106
11 mar 202417,7618,0817,9818,0618,06556
08 mar 202418,2918,2818,1518,1518,1598
07 mar 202418,1018,2418,1018,2418,24513
06 mar 202418,0218,1218,0218,0618,06384
05 mar 202418,1018,1018,0818,0818,08993
04 mar 202418,2918,4018,1018,1618,161083
01 mar 202418,6318,6418,3418,3418,34258
29 feb 202418,5818,5818,5218,5218,52335
28 feb 202418,6318,6818,4618,5818,58527
27 feb 202418,6518,7818,6418,6418,64551
26 feb 202418,9418,9418,7218,7218,72698
23 feb 202418,9619,0418,8618,8818,88414
22 feb 202418,7118,9618,7018,9618,96540
21 feb 202418,2518,7418,2818,6618,66763
20 feb 202418,1018,2818,2018,2818,28583
19 feb 202418,0218,3018,0818,1018,105152
16 feb 202418,1818,2018,0418,2018,20270
15 feb 202417,8918,1417,9618,1418,14285
14 feb 202418,2518,3017,8917,9017,90188
13 feb 202418,1418,2418,2018,2018,20129
12 feb 202418,1818,3218,2018,2118,21243
09 feb 202418,1618,2418,0018,2418,24259
08 feb 202417,9118,1817,9418,1818,18120
07 feb 202417,9518,0817,7817,7817,7823
06 feb 202418,1218,1218,0118,0118,01304
05 feb 202418,1018,3818,1218,1218,12183
02 feb 202417,8918,0017,9218,0018,0048
01 feb 202417,9717,9617,9617,9617,9625
31 ene 202417,9518,0217,9617,9617,96343
30 ene 202418,0018,0417,9217,9217,92170
29 ene 202418,0018,0017,9417,9417,94565
26 ene 202417,9518,0017,8817,9617,96371
25 ene 202417,9317,9817,9017,9017,90275
24 ene 202417,9718,0617,9218,0018,001154
23 ene 202417,8118,0017,8817,8817,88355
22 ene 202417,6017,9517,5217,7817,78268
19 ene 202417,8717,9017,5417,6817,68503
18 ene 202417,6217,8817,6417,8817,8818
17 ene 202417,7817,8217,6217,6217,62462
16 ene 202417,7817,9817,7617,7817,78785
15 ene 202418,0018,0617,9217,9417,94182
12 ene 202417,9318,0017,9418,0018,0083
11 ene 202418,1218,1417,8417,8817,88323
10 ene 202418,0418,0817,9617,9617,96140
09 ene 202418,4018,3618,0418,0418,04857
08 ene 202418,3118,4218,2218,2818,2812.805
05 ene 202418,3718,5018,2618,3218,32311
04 ene 202418,3518,5018,4418,4418,4445
03 ene 202418,7318,8618,4018,4018,40447
02 ene 202419,6419,7018,8018,8018,806140
29 dic 202319,3919,7219,4619,7219,721873
28 dic 202319,4919,6219,3219,3219,32746
27 dic 202318,8219,7419,0419,5019,50355
22 dic 202318,5019,1018,4818,9418,941888
21 dic 202318,1218,4818,2218,4618,46562
20 dic 202318,2918,3018,1218,1618,16290
19 dic 202318,4018,5018,2818,3418,34923
18 dic 202318,5218,5818,4618,4818,48279
15 dic 202318,5818,7018,5818,6018,60362
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...