Mercados españoles cerrados

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
107,96-1,71 (-1,56%)
A partir del 01:50PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024108,66109,39107,60107,96107,96193.364
23 abr 2024109,72110,44108,90109,67109,67376.800
22 abr 2024110,33110,47108,41108,83108,83514.000
19 abr 2024109,27111,35108,88109,94109,94756.600
18 abr 2024107,15109,51107,15109,27109,27564.500
17 abr 2024109,04109,26106,61107,10107,10592.700
16 abr 2024110,41111,21108,75108,90108,90545.600
15 abr 2024110,91112,27110,09110,91110,91603.200
12 abr 2024113,10113,10110,42110,58110,58431.100
11 abr 2024114,45114,74112,44113,49113,49633.700
10 abr 2024113,66114,31112,50114,08114,08716.700
09 abr 2024115,33115,94112,70114,00114,00690.000
08 abr 2024116,25116,79114,89115,09115,09437.800
05 abr 2024115,19116,86114,82116,42116,42530.800
04 abr 2024117,56118,01115,10115,21115,21512.000
03 abr 2024117,55117,98116,23116,92116,92425.700
02 abr 2024118,51119,42117,05117,55117,55571.300
01 abr 2024120,58120,81118,21118,98118,98360.300
28 mar 2024120,51121,53120,03120,42120,42409.900
27 mar 2024118,58120,55118,15120,51120,51471.600
26 mar 2024120,60120,86117,71117,93117,931.689.800
25 mar 2024122,33123,68120,60120,79120,79597.500
22 mar 2024124,62125,27121,51121,81121,81691.800
21 mar 2024125,31125,95123,63124,10124,10682.900
20 mar 2024124,01125,65123,41124,79124,79675.500
19 mar 2024123,49125,28123,08125,00125,00803.600
18 mar 2024120,42123,93120,42123,41123,41841.700
15 mar 2024118,13121,59118,13120,90120,901.529.400
14 mar 2024117,50118,36116,57118,30118,30606.300
13 mar 2024115,80118,20115,80117,77117,77458.700
12 mar 2024116,12116,81115,45115,79115,79492.400
11 mar 2024117,01118,81116,60116,63116,63456.000
08 mar 2024116,36119,04116,02117,53117,53420.400
07 mar 2024117,05117,54115,68116,37116,37593.600
06 mar 2024120,85122,11116,82117,19117,19734.600
05 mar 2024117,40119,50116,67118,42118,42782.300
04 mar 2024119,06120,00115,64117,53117,531.098.800
01 mar 2024119,65122,57118,54118,85118,851.044.400
29 feb 2024125,50125,50116,00118,90118,902.253.200
28 feb 2024132,18132,85129,18129,70129,70697.700
27 feb 2024133,20133,35131,13132,26132,26451.500
26 feb 2024131,81134,17131,81132,77132,77552.600
23 feb 2024128,88132,44128,05132,28132,28385.900
22 feb 2024128,42128,63126,09128,45128,45343.400
21 feb 2024126,21128,47125,58128,42128,42302.200
20 feb 2024126,88130,68126,22126,36126,36637.600
16 feb 2024127,00127,79124,17126,78126,78673.900
15 feb 2024122,56126,91122,56126,82126,82433.700
14 feb 2024122,99122,99120,64122,24122,24510.300
13 feb 2024122,37123,53120,99121,83121,83455.500
12 feb 2024123,43124,84123,12124,24124,24325.600
09 feb 2024123,19123,48122,20123,43123,43280.700
08 feb 2024122,05123,12120,71122,67122,67360.400
07 feb 2024124,69124,69122,73122,94122,94301.100
06 feb 2024122,63125,80122,17124,71124,71407.900
05 feb 2024122,66122,93121,25121,98121,98305.100
02 feb 2024122,35123,51121,12122,90122,90354.400
01 feb 2024122,52124,41121,80123,68123,68623.300
31 ene 2024126,66126,96122,35122,72122,72535.300
30 ene 2024127,57127,57123,58125,56125,56436.500
29 ene 2024122,42127,55122,42127,39127,39868.800
26 ene 2024123,75124,00121,09122,54122,54456.300
25 ene 2024123,48123,93121,06122,82122,82533.500
24 ene 2024120,82124,06120,28123,14123,14855.500
23 ene 2024119,98120,25116,27120,11120,11816.200
22 ene 2024116,73119,91116,04119,83119,83698.100
19 ene 2024114,72116,55113,55116,54116,54501.900
18 ene 2024117,30117,34114,12115,19115,19606.400
17 ene 2024118,09119,25117,12117,81117,81489.000
16 ene 2024118,61119,93117,54119,13119,13535.300
12 ene 2024120,83121,80118,37118,94118,94594.100
11 ene 2024120,00121,86118,60120,40120,40730.900
10 ene 2024122,51123,22119,51120,25120,25674.100
09 ene 2024125,45125,86122,08122,38122,38641.700
08 ene 2024126,90127,24122,36125,51125,51401.000
05 ene 2024123,99128,71123,83127,60127,60538.800
04 ene 2024125,82126,85122,72124,35124,35530.900
03 ene 2024129,16129,31125,24125,35125,35545.500
02 ene 2024122,45127,27122,45126,93126,93666.900
29 dic 2023123,23123,23121,22123,00123,00694.500
28 dic 2023122,21123,46122,19123,36123,36584.500
27 dic 2023121,13123,05120,56122,42122,42575.500
26 dic 2023121,24122,13119,56121,00121,00745.900
22 dic 2023119,74121,82117,54121,25121,25869.300
21 dic 2023120,29121,39120,14121,10121,10425.000
20 dic 2023122,17123,01119,65119,72119,72429.500
19 dic 2023121,42122,64120,92122,15122,15574.900
18 dic 2023121,19121,81120,03121,14121,14449.800
15 dic 2023122,57123,60120,45121,50121,501.378.300
14 dic 2023125,55126,86122,34123,02123,02666.900
13 dic 2023122,21125,49120,91125,47125,47696.400
12 dic 2023121,90123,22120,21122,42122,42593.600
11 dic 2023120,46121,48120,18121,26121,26431.600
08 dic 2023120,54121,88119,52120,42120,42504.100
07 dic 2023120,82121,54119,54119,55119,55683.400
06 dic 2023121,94122,92120,91121,63121,63394.100
05 dic 2023120,91122,64120,33121,49121,49521.000
04 dic 2023118,84122,45118,84121,45121,45508.900
01 dic 2023117,94119,41116,00119,11119,11636.500
30 nov 2023114,08118,47113,48118,23118,231.265.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...