Mercados españoles cerrados

Jones Lang LaSalle Incorporated (JLL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
249,49+2,44 (+0,99%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept 2021245,27250,18245,02249,49249,49306.700
23 sept 2021242,61249,07241,66247,05247,05265.000
22 sept 2021237,26242,08237,18241,43241,43265.100
21 sept 2021239,24239,97234,09234,78234,78174.400
20 sept 2021234,77236,98230,66236,87236,87323.900
17 sept 2021242,45244,44237,11239,13239,13718.900
16 sept 2021240,25244,00240,23241,35241,35254.900
15 sept 2021237,07241,04236,58240,85240,85162.400
14 sept 2021241,99241,99236,35237,58237,58213.200
13 sept 2021237,51241,45235,68240,00240,00239.500
10 sept 2021243,02243,56234,60235,44235,44275.800
09 sept 2021241,90245,56240,38241,83241,83152.000
08 sept 2021241,17243,64239,65242,96242,96216.100
07 sept 2021243,51244,43240,75242,01242,01220.200
03 sept 2021242,48244,48241,26244,02244,02242.900
02 sept 2021246,59247,47241,92243,24243,24307.000
01 sept 2021241,72247,71239,72246,10246,10305.700
31 ago 2021243,51246,00241,40242,43242,43258.400
30 ago 2021244,28245,44241,18242,89242,89225.700
27 ago 2021239,63245,41239,63244,92244,92303.200
26 ago 2021242,04242,80237,21237,77237,77290.900
25 ago 2021239,00242,90238,14241,35241,35285.100
24 ago 2021241,08242,20238,14239,89239,89202.800
23 ago 2021237,55239,61237,35239,58239,58153.600
20 ago 2021234,00237,21231,67236,66236,66238.100
19 ago 2021234,74238,18233,12235,57235,57283.600
18 ago 2021243,54244,56237,37237,48237,48373.400
17 ago 2021241,50243,80237,21241,62241,62449.400
16 ago 2021248,79249,87244,42244,58244,58312.000
13 ago 2021251,74253,36248,37249,59249,59323.300
12 ago 2021252,37253,06249,37250,50250,50459.600
11 ago 2021250,00253,93248,11253,08253,08380.000
10 ago 2021247,94251,53246,27249,82249,82309.700
09 ago 2021250,50251,07247,89248,38248,38344.500
06 ago 2021251,06253,90250,00251,74251,74465.700
05 ago 2021245,56249,32242,11248,92248,92718.300
04 ago 2021221,33245,11221,33242,33242,33886.600
03 ago 2021219,96221,35214,82221,35221,35368.100
02 ago 2021224,28228,40217,60218,48218,48392.100
30 jul 2021220,37225,74220,37222,57222,57349.100
29 jul 2021217,06227,65217,06221,66221,66619.200
28 jul 2021212,49217,90211,99217,45217,45530.400
27 jul 2021208,84212,56207,64212,48212,48292.000
26 jul 2021203,49210,16203,49209,19209,19474.700
23 jul 2021202,76204,62201,88204,33204,33277.800
22 jul 2021200,36201,63197,98201,20201,20190.400
21 jul 2021195,48202,21195,48201,05201,05456.100
20 jul 2021186,00196,78185,75194,74194,74445.500
19 jul 2021187,83188,58184,21185,09185,09265.600
16 jul 2021193,93195,26191,47191,78191,78234.300
15 jul 2021191,75194,97191,27192,82192,82156.000
14 jul 2021191,88194,43191,88193,32193,32229.000
13 jul 2021194,80195,70190,52190,92190,92576.600
12 jul 2021192,47196,19191,65195,02195,02392.700
09 jul 2021193,26195,79191,83194,14194,14345.900
08 jul 2021187,97193,54186,33190,71190,71410.400
07 jul 2021189,14192,16187,99190,28190,28469.500
06 jul 2021194,85194,85189,46190,62190,62376.600
02 jul 2021199,27199,27193,76194,53194,53463.700
01 jul 2021196,80201,85196,80199,12199,12493.700
30 jun 2021197,86198,18194,09195,46195,46670.900
29 jun 2021203,67203,97198,09198,35198,35215.900
28 jun 2021204,00204,48200,49202,22202,22269.700
25 jun 2021204,00204,71201,71204,27204,27847.000
24 jun 2021204,00204,46202,38204,00204,00406.200
23 jun 2021203,07204,26201,29203,11203,11376.400
22 jun 2021205,47206,24201,45203,08203,08413.000
21 jun 2021201,12206,84199,54205,47205,471.053.700
18 jun 2021199,19202,26195,77198,98198,98541.500
17 jun 2021204,71205,88199,82200,89200,89491.700
16 jun 2021206,08208,32203,35205,12205,12432.700
15 jun 2021208,98210,76206,17206,43206,43536.600
14 jun 2021211,55212,23206,22207,00207,00280.100
11 jun 2021208,56211,63208,54211,63211,63183.100
10 jun 2021212,09212,95208,28208,52208,52232.300
09 jun 2021210,00212,26209,07210,21210,21394.700
08 jun 2021204,95210,68204,65209,80209,80299.400
07 jun 2021202,77207,62201,51205,99205,99398.300
04 jun 2021207,32207,32202,16202,53202,53209.800
03 jun 2021205,49206,83202,82206,46206,46243.800
02 jun 2021206,38206,71202,84206,17206,17326.200
01 jun 2021204,07205,25201,39204,95204,95320.000
28 may 2021201,50202,63199,35202,25202,25275.900
27 may 2021206,86206,86200,74201,46201,46629.100
26 may 2021205,04206,71203,71204,50204,50233.100
25 may 2021209,50210,68203,74204,14204,14380.200
24 may 2021207,82210,37207,53209,05209,05283.100
21 may 2021208,41211,59206,82206,89206,89190.900
20 may 2021202,77207,74201,79207,13207,13315.700
19 may 2021198,10203,71197,38203,70203,70288.100
18 may 2021203,72204,70200,61201,01201,01295.800
17 may 2021200,05203,26198,76202,91202,91370.700
14 may 2021201,52202,17198,53200,46200,46465.600
13 may 2021197,96202,58196,59199,33199,33535.600
12 may 2021198,73200,67195,96198,13198,13619.800
11 may 2021196,82199,50196,09198,46198,46380.500
10 may 2021199,50202,61198,21200,50200,50380.200
07 may 2021192,29199,07192,29199,03199,03230.700
06 may 2021190,50193,39186,31193,20193,20331.200
05 may 2021192,90192,90185,41187,97187,97318.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...