Mercados españoles cerrados

Jazz Pharmaceuticals PLC (J7Z.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
100,40+1,72 (+1,74%)
Al cierre: 07:30PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202499,72100,4099,48100,40100,401
27 jun 202499,2699,2698,6898,6898,68-
26 jun 2024101,25101,3099,4899,4899,48-
25 jun 2024101,70101,80100,45100,45100,45-
24 jun 2024100,20102,60100,10102,60102,60-
21 jun 202499,62101,1599,5499,8499,84-
20 jun 2024105,40105,40100,35100,35100,35-
19 jun 2024104,20104,95104,20104,50104,50-
18 jun 2024105,85105,95105,20105,20105,20-
17 jun 2024104,75105,30104,75105,30105,30-
14 jun 2024104,40104,50104,00104,00104,00-
13 jun 2024102,65104,45102,30104,45104,45-
12 jun 2024102,10103,40102,05102,40102,40-
11 jun 2024100,30101,1599,32101,15101,15-
10 jun 2024103,30103,30101,30101,30101,30-
07 jun 202497,00103,4096,94103,40103,40-
06 jun 2024100,15100,1596,6296,6296,62-
05 jun 202495,5497,9695,5497,9697,96-
04 jun 202496,1896,6495,8695,8695,86-
03 jun 202496,5297,5096,5297,0297,02-
31 may 202496,4497,1096,4097,1097,10-
30 may 202495,1896,6895,1896,6896,68-
29 may 202495,7095,9695,6695,6695,66-
28 may 202497,0697,1095,7295,7295,72-
27 may 202496,9697,1296,9697,0697,06-
24 may 202495,5296,2895,3696,2896,28-
23 may 202497,4897,5695,2096,0696,06-
22 may 202497,8898,9497,7498,6698,66-
21 may 202499,2899,3098,0098,0098,00-
20 may 2024100,05100,0599,0299,0299,02-
17 may 2024101,00101,0099,7499,7499,74-
16 may 2024100,20100,55100,10100,10100,10-
15 may 2024102,70102,70100,75100,75100,75-
14 may 2024104,00104,05102,00102,00102,00-
13 may 2024101,25103,85101,25103,85103,85-
10 may 2024104,30105,05102,35102,35102,35-
09 may 2024102,00103,35102,00102,05102,05-
08 may 2024102,70104,05102,25102,25102,25-
07 may 2024101,30101,85101,20101,85101,85-
06 may 2024101,40102,15101,40102,15102,15-
03 may 2024101,65102,60100,80100,80100,80-
02 may 2024101,55102,75101,55102,75102,75-
30 abr 2024103,15103,25103,00103,00103,00-
29 abr 2024101,65104,00101,65103,20103,20-
26 abr 2024100,80101,70100,40101,70101,70-
25 abr 202499,10100,5599,0899,6499,64-
24 abr 2024102,45102,55100,35100,35100,35-
23 abr 2024101,30102,75101,30101,40101,40-
22 abr 2024102,95103,05102,55102,55102,55-
19 abr 2024101,05103,15101,05103,15103,15-
18 abr 202499,26101,2599,26101,25101,25-
17 abr 2024101,55102,00100,35100,35100,35-
16 abr 2024103,55103,80103,25103,25103,25-
15 abr 2024103,45103,95103,45103,95103,95-
12 abr 2024105,15105,45104,15104,15104,15-
11 abr 2024105,40106,10105,30106,10106,10-
10 abr 2024104,25105,50104,25105,50105,50-
09 abr 2024105,30105,30104,15104,15104,15-
08 abr 2024106,60106,85106,20106,20106,20-
05 abr 2024105,85106,95105,75106,95106,95-
04 abr 2024107,30108,05106,90106,90106,90-
03 abr 2024107,90108,50107,45107,45107,45-
02 abr 2024111,95111,95109,50109,50109,50-
28 mar 2024111,35111,70111,35111,65111,65-
27 mar 2024108,80110,30108,75110,15110,15-
26 mar 2024111,20111,20108,80108,80108,80-
25 mar 2024113,20113,25111,85111,85111,85-
22 mar 2024114,20114,85112,60112,60112,60-
21 mar 2024114,40114,50113,50113,50113,50-
20 mar 2024114,65114,75114,45114,70114,70-
19 mar 2024113,00114,30113,00113,15113,15-
18 mar 2024111,40112,75111,35112,75112,75-
15 mar 2024108,90110,00108,90109,60109,60-
14 mar 2024107,55107,75107,20107,45107,45-
13 mar 2024105,80107,10105,80106,30106,30-
12 mar 2024106,85106,90106,20106,20106,20-
11 mar 2024106,55107,05106,20106,55106,55-
08 mar 2024105,65107,90105,65107,90107,90-
07 mar 2024106,20107,10106,15106,45106,45-
06 mar 2024108,45110,80108,20108,20108,20-
05 mar 2024107,00109,15107,00109,15109,15-
04 mar 2024108,85109,10108,50109,10109,10-
01 mar 2024109,60112,50109,50109,50109,50-
29 feb 2024114,50114,50110,25110,25110,25-
28 feb 2024121,10121,25121,00121,00121,00-
27 feb 2024121,20121,30121,10121,10121,10-
26 feb 2024122,30122,75122,30122,50122,50-
23 feb 2024117,65120,75117,60120,75120,75-
22 feb 2024119,40119,70116,35116,35116,35-
21 feb 2024115,80116,85115,80116,80116,80-
20 feb 2024117,00118,90117,00117,50117,50-
19 feb 2024116,95118,05116,75117,65117,65-
16 feb 2024117,20117,45117,20117,20117,20-
15 feb 2024113,25116,20113,25116,20116,20-
14 feb 2024113,00113,35113,00113,25113,25-
13 feb 2024114,35114,40113,10113,85113,85-
12 feb 2024113,40115,00113,40115,00115,00-
09 feb 2024113,00113,60113,00113,05113,05-
08 feb 2024113,20113,25111,85111,85111,85-
07 feb 2024114,85114,85114,20114,30114,30-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...