Mercados españoles cerrados

South Jersey Industries Inc (J4S.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,37-0,87 (-2,60%)
Al cierre: 09:45PM CET
Intervalo de fechas:
03 dic 2021 - 03 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 202233,1633,4632,3732,3732,3710
01 dic 2022------
30 nov 2022------
29 nov 202233,8533,8733,7233,8733,87-
28 nov 202233,8033,8533,4233,8533,85-
25 nov 202233,7633,9033,6433,7433,74-
24 nov 202233,6733,8133,6733,8033,80-
23 nov 202233,9634,0333,7233,7833,78-
22 nov 202233,9634,0133,8233,9533,95-
21 nov 202233,7833,9633,7633,9633,96-
18 nov 202233,1533,6033,1533,6033,60-
17 nov 202233,0933,3433,0633,0633,06-
16 nov 202233,0833,2532,9233,0833,08-
15 nov 202232,9533,2032,6833,0833,08-
14 nov 202233,0633,2832,9732,9732,97-
11 nov 202233,4433,4432,9233,0133,01-
10 nov 202233,6833,9033,1933,4033,40-
09 nov 202233,5833,8233,5833,6233,62-
08 nov 202234,0434,1133,2033,5833,58-
07 nov 202234,7434,7433,8533,9233,92-
04 nov 202235,0135,0634,4234,6034,60-
03 nov 202235,1835,3534,9635,0635,06-
02 nov 202235,1935,1934,8135,0135,01-
01 nov 202234,9935,3834,9735,1935,19-
31 oct 202235,0235,2835,0135,0935,09-
28 oct 202234,8135,1334,8135,0235,02-
27 oct 202234,5334,9434,5334,8734,87-
26 oct 202234,8734,8734,4734,5234,52-
25 oct 202235,1135,1534,7634,9334,93-
24 oct 202234,9435,2634,8835,1535,15-
21 oct 202234,8634,9934,7234,8134,81-
20 oct 202235,0935,0934,7434,8434,84-
19 oct 202234,5434,9934,5434,9934,99-
18 oct 202234,6734,6934,4034,4034,40-
17 oct 202234,6934,7534,5234,5234,52-
14 oct 202235,0235,2134,6734,7034,70-
13 oct 202234,8334,9234,4534,9234,92-
12 oct 202234,7934,9934,7834,8334,83-
11 oct 202234,3234,7834,1834,7834,78-
10 oct 202234,0934,5334,0934,2634,26-
07 oct 202233,9134,1533,9134,1534,15-
06 oct 202233,4233,9433,3533,9433,94-
05 oct 202233,3533,5433,2633,4433,44-
04 oct 202234,1934,1933,1633,2033,20-
03 oct 202234,1334,3133,9034,2234,22-
30 sept 202234,1834,4734,0334,0434,04-
29 sept 202234,7634,7633,9534,0834,08-
28 sept 202234,5734,9634,4734,5634,56-
27 sept 202234,4334,5834,1334,4234,42-
26 sept 202234,6934,8634,5134,5934,59-
23 sept 202234,7235,0534,6734,7634,76-
22 sept 202234,6934,7134,5134,7134,71-
21 sept 202234,4334,7834,4334,6534,65-
20 sept 202234,2234,3834,0934,3834,38-
19 sept 202233,8334,1033,6734,1034,10-
16 sept 202233,9033,9733,7133,7633,76-
15 sept 202234,2834,2833,9434,0634,06-
14 sept 202234,5834,6234,1034,1934,19-
13 sept 202234,0634,6233,9434,6234,62-
12 sept 202234,1034,1933,7634,1034,10-
09 sept 202234,2834,3134,0834,2234,22-
08 sept 202234,1134,5034,0834,3334,33-
08 sept 20220.31 Dividendo
07 sept 202234,2534,4434,1034,4434,13-
06 sept 202234,0834,3834,0834,2933,98-
05 sept 202234,2734,2834,1534,1733,87-
02 sept 202233,8734,0833,8134,0833,77-
01 sept 202233,7234,1733,6333,9933,68-
31 ago 202233,9434,0533,4033,7433,44-
30 ago 202234,1734,2433,8733,9533,64-
29 ago 202234,1234,1433,9534,1433,83-
26 ago 202234,3134,3433,9834,1333,82-
25 ago 202234,0834,4834,0134,3734,06-
24 ago 202234,1034,2834,0334,1333,82-
23 ago 202234,3134,4033,9934,0433,74-
22 ago 202234,1834,4534,1834,3834,07-
19 ago 202234,1934,3334,1734,2733,96-
18 ago 202233,9734,2233,9034,1733,86-
17 ago 202233,8633,9033,7533,9033,59-
16 ago 202233,8834,0133,7133,8833,58-
15 ago 202233,4433,8533,4433,8533,55-
12 ago 202233,2733,4033,2433,3133,01-
11 ago 202233,4633,4633,1833,2732,97-
10 ago 202233,5333,5433,1433,4333,13-
09 ago 202233,5833,6333,3833,4633,16-
08 ago 202233,9033,9733,6933,7233,42-
05 ago 202233,8334,0833,8133,9833,67-
04 ago 202233,9834,0133,6433,7633,46-
03 ago 202233,8834,0633,6534,0433,74-
02 ago 202233,6233,9633,6233,9433,63-
01 ago 202233,4733,7733,4333,6733,37-
29 jul 202233,7133,9433,6133,6833,38-
28 jul 202233,4733,8733,4733,7133,41-
27 jul 202233,7833,7933,5133,5133,21-
26 jul 202233,3833,7633,3833,7333,43-
25 jul 202233,2733,4333,0633,3533,05-
22 jul 202233,1433,3333,0333,1532,86-
21 jul 202233,2133,2833,0433,1532,85-
20 jul 202233,2833,3533,1733,2632,96-
19 jul 202233,4733,4733,1033,2432,94-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...