Mercados españoles cerrados en 5 hrs 11 min

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
150,26-0,92 (-0,61%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 2020152,51152,51149,82150,26150,26298.100
22 oct. 2020148,26151,46146,03151,18151,18543.500
21 oct. 2020147,64148,95145,19145,39145,39476.100
20 oct. 2020148,69150,41147,91148,42148,42458.900
19 oct. 2020150,98150,98147,35147,72147,72480.500
16 oct. 2020150,41151,94149,83149,97149,97327.100
15 oct. 2020150,99151,62148,30150,42150,42328.000
14 oct. 2020151,77153,67151,77152,20152,20285.700
13 oct. 2020153,90154,71150,73152,09152,09527.800
12 oct. 2020155,50156,26151,95154,68154,68488.100
09 oct. 2020154,23155,73153,06155,41155,41856.100
08 oct. 2020147,86154,88147,86154,82154,821.569.300
07 oct. 2020142,25144,19141,11143,32143,32450.300
06 oct. 2020144,74144,74140,28140,79140,79643.300
05 oct. 2020145,00145,00143,31144,50144,50534.300
02 oct. 2020142,47144,77141,16143,50143,50456.600
01 oct. 2020141,94145,87141,27144,13144,13511.200
30 sept. 2020140,67143,86139,57142,59142,59621.700
29 sept. 2020141,25141,25138,71139,74139,74448.400
28 sept. 2020140,95141,82139,99141,49141,49474.500
25 sept. 2020137,89140,17136,40139,58139,58455.000
24 sept. 2020137,78138,63135,33138,05138,05544.500
23 sept. 2020138,57140,20136,00138,07138,07758.700
22 sept. 2020139,40139,62134,96139,21139,21778.400
21 sept. 2020139,00139,52136,39138,98138,98723.000
18 sept. 2020141,13143,60140,49141,90141,908.444.200
17 sept. 2020142,91143,65140,02140,15140,15724.000
16 sept. 2020141,99144,93141,45144,13144,13875.800
15 sept. 2020141,07142,49139,61141,50141,50799.100
14 sept. 2020135,56140,85134,88140,41140,41811.000
11 sept. 2020139,85140,97135,17136,80136,801.000.500
10 sept. 2020141,76141,87139,07139,10139,101.057.700
09 sept. 2020138,53143,00138,08140,93140,931.175.200
08 sept. 2020136,99140,00134,02138,27138,271.853.300
04 sept. 2020134,72134,72130,27131,70131,70663.300
03 sept. 2020136,26136,98133,26134,36134,36784.000
02 sept. 2020135,78136,43134,85136,15136,15591.100
01 sept. 2020134,90135,55133,09135,45135,45787.400
31 ago. 2020133,23135,73132,12134,39134,39654.900
28 ago. 2020129,82133,83129,80133,78133,78881.500
27 ago. 2020125,21130,53123,50130,06130,06759.600
26 ago. 2020123,13125,32122,48124,77124,77412.700
25 ago. 2020124,02124,02122,27123,53123,53408.400
24 ago. 2020124,13124,13122,57123,41123,41367.400
21 ago. 2020124,65124,65122,98123,72123,72361.600
20 ago. 2020123,00125,46122,82124,61124,61361.300
19 ago. 2020122,35125,05122,20124,26124,26402.000
18 ago. 2020124,33124,33122,17122,70122,70365.500
17 ago. 2020124,64125,31123,90124,19124,19301.100
14 ago. 2020122,46124,66119,08124,26124,26490.700
13 ago. 2020120,11123,61119,78123,12123,12647.000
12 ago. 2020123,80124,22119,74120,14120,14973.400
11 ago. 2020127,11127,12122,28122,67122,67417.600
10 ago. 2020126,19127,45125,18126,35126,35523.000
07 ago. 2020125,87127,17125,03126,08126,08764.100
06 ago. 2020125,00127,46123,80127,07127,071.201.000
05 ago. 2020116,03123,32115,11122,24122,241.120.000
04 ago. 2020112,00112,45109,53110,48110,48676.400
03 ago. 2020108,64112,29108,46111,93111,93424.900
31 jul. 2020113,77114,30107,59108,25108,25901.000
30 jul. 2020113,96114,69112,71113,77113,77501.500
29 jul. 2020114,01115,58113,02114,88114,88430.400
28 jul. 2020113,80115,29113,19113,95113,95489.900
27 jul. 2020113,30114,77111,95113,55113,55399.300
24 jul. 2020112,99113,44111,35112,89112,89629.900
23 jul. 2020112,88114,98111,29113,01113,01727.100
22 jul. 2020107,00111,54106,52110,26110,26806.700
21 jul. 2020108,04108,66105,12105,52105,52554.000
20 jul. 2020108,50109,14107,03108,01108,01403.900
17 jul. 2020108,96109,83108,04108,04108,04406.200
16 jul. 2020109,08109,55107,56108,56108,56257.000
15 jul. 2020108,28110,20108,28109,46109,46530.100
14 jul. 2020106,11107,41105,09107,31107,31553.800
13 jul. 2020107,46108,18105,08105,55105,55518.700
10 jul. 2020105,81106,96105,07106,60106,60394.100
09 jul. 2020107,61108,63103,46105,46105,46747.200
08 jul. 2020109,40109,59106,60107,54107,54440.000
07 jul. 2020110,75111,48108,38108,78108,78472.800
06 jul. 2020110,55112,16109,86111,20111,20435.100
02 jul. 2020110,01111,70109,52109,75109,75440.300
01 jul. 2020110,71112,04109,59109,61109,61510.900
30 jun. 2020109,76110,47107,55110,34110,34685.900
29 jun. 2020108,93109,94107,75109,58109,58515.500
26 jun. 2020109,83109,88107,15107,94107,941.851.600
25 jun. 2020108,04110,10106,81110,09110,09484.000
24 jun. 2020113,13114,58108,92109,03109,03614.100
23 jun. 2020114,44114,83113,05114,05114,05580.300
22 jun. 2020113,87114,29111,41112,83112,83961.100
19 jun. 2020112,51114,10110,44113,97113,97998.000
18 jun. 2020109,54111,47109,28110,83110,83508.900
17 jun. 2020112,45113,02109,04110,49110,49666.300
16 jun. 2020114,50115,00111,00111,58111,581.045.700
15 jun. 2020102,91111,35101,81110,50110,501.707.300
12 jun. 2020108,69109,72102,68104,68104,681.090.600
11 jun. 2020110,40110,40105,26105,71105,711.019.200
10 jun. 2020113,90114,04109,81112,56112,561.183.700
09 jun. 2020109,00113,94108,09113,05113,052.826.400
08 jun. 2020118,88119,84110,99111,29111,292.702.300
05 jun. 2020124,00125,00120,52120,65120,65499.500
04 jun. 2020118,74122,30117,58121,88121,88572.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...