Mercados españoles abiertos en 1 hr 57 mins

Jones Lang LaSalle Incorporated (JLL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
180,51-1,35 (-0,74%)
Al cierre: 04:00PM EDT
180,51 0,00 (0,00%)
Después del cierre: 05:50PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024180,10181,33179,31180,51180,51272.100
24 abr 2024181,51182,54179,58181,86181,86195.200
23 abr 2024179,83183,18179,83182,33182,33171.700
22 abr 2024176,60179,72175,12179,02179,02215.000
19 abr 2024174,26176,03174,08175,11175,11209.600
18 abr 2024174,65175,90173,44175,00175,00276.700
17 abr 2024174,71175,71173,04173,39173,39217.900
16 abr 2024175,05175,05171,45174,12174,12204.900
15 abr 2024181,98181,98175,50176,26176,26192.900
12 abr 2024181,14182,38179,85180,21180,21175.200
11 abr 2024183,81184,48181,92182,30182,30300.300
10 abr 2024190,54190,54183,19183,70183,70505.400
09 abr 2024194,43195,71189,60194,00194,00307.800
08 abr 2024199,82200,14196,41197,55197,55250.700
05 abr 2024195,40199,12195,40198,34198,34232.200
04 abr 2024197,56200,11194,94196,46196,46351.700
03 abr 2024194,00195,14192,00194,31194,31299.100
02 abr 2024187,82189,39185,93189,14189,14224.400
01 abr 2024194,91194,91189,97190,31190,31266.300
28 mar 2024193,96196,61193,96195,09195,09272.200
27 mar 2024192,92194,54191,93193,88193,88190.600
26 mar 2024192,24193,45190,47190,64190,64318.900
25 mar 2024190,62191,98188,68191,53191,53328.000
22 mar 2024195,33195,33190,54190,74190,74231.400
21 mar 2024189,56195,38188,92194,94194,94263.900
20 mar 2024184,56190,32184,56187,94187,94190.400
19 mar 2024182,89185,49182,89185,47185,47195.400
18 mar 2024184,76185,27182,77183,29183,29278.200
15 mar 2024181,74184,76180,70183,68183,68572.700
14 mar 2024184,80184,96180,72184,74184,74388.600
13 mar 2024185,58187,41183,83184,80184,80289.300
12 mar 2024186,87187,25183,57186,06186,06241.500
11 mar 2024186,70187,87184,50187,39187,39250.600
08 mar 2024188,95191,85186,99188,48188,48279.900
07 mar 2024188,24188,33184,54186,04186,04244.900
06 mar 2024191,48191,48185,79187,16187,16254.400
05 mar 2024189,03192,58187,57188,52188,52157.500
04 mar 2024192,59193,64190,86191,47191,47231.900
01 mar 2024189,37193,20188,16192,86192,86315.900
29 feb 2024188,12190,54186,13190,24190,24384.000
28 feb 2024183,65186,21183,65185,64185,64256.100
27 feb 2024192,00193,82185,01186,92186,92379.300
26 feb 2024181,74185,79181,71184,84184,84330.800
23 feb 2024183,96184,83181,64182,93182,93208.500
22 feb 2024181,69186,50181,69184,46184,46249.700
21 feb 2024182,50183,25179,48180,81180,81284.100
20 feb 2024185,96186,85182,51183,37183,37230.000
16 feb 2024190,02192,08188,50188,94188,94268.500
15 feb 2024182,00193,52181,98192,73192,73476.100
14 feb 2024173,15176,95171,94176,93176,93297.100
13 feb 2024172,39173,91169,05171,66171,66357.400
12 feb 2024177,43181,62177,43179,28179,28225.800
09 feb 2024179,47179,47175,47176,99176,99233.500
08 feb 2024172,16180,00171,42179,42179,42324.100
07 feb 2024172,27172,27168,36171,88171,88187.900
06 feb 2024171,15174,21171,15171,27171,27174.400
05 feb 2024172,79173,27171,09171,60171,60180.300
02 feb 2024176,78177,53174,80175,85175,85209.700
01 feb 2024177,20180,47173,84180,32180,32323.500
31 ene 2024176,84180,53175,78177,06177,06757.500
30 ene 2024176,19177,67174,35177,40177,40210.200
29 ene 2024175,75177,99175,00177,89177,89280.900
26 ene 2024176,67177,74176,03176,39176,39184.300
25 ene 2024175,48176,36173,98175,72175,72172.600
24 ene 2024176,83177,59172,49172,61172,61132.300
23 ene 2024178,45179,32174,25174,72174,72224.400
22 ene 2024174,51177,96174,51175,99175,99196.600
19 ene 2024170,83174,17168,13173,51173,51152.000
18 ene 2024169,97172,11168,14171,00171,00191.800
17 ene 2024168,29170,60167,11168,70168,70221.600
16 ene 2024170,49171,54168,79171,49171,49472.000
12 ene 2024176,13176,24172,41173,68173,68217.800
11 ene 2024177,23177,79173,77173,98173,98325.200
10 ene 2024178,89179,80177,54178,50178,50188.800
09 ene 2024178,82180,03177,31179,08179,08142.300
08 ene 2024179,35181,94178,98181,45181,45248.600
05 ene 2024176,40181,51176,15179,45179,45631.800
04 ene 2024179,77182,39177,65178,39178,39261.000
03 ene 2024182,56184,08179,39181,00181,00263.300
02 ene 2024186,46189,00185,34186,90186,90384.800
29 dic 2023188,95189,91187,55188,87188,87228.100
28 dic 2023189,37191,21188,15189,98189,98276.300
27 dic 2023185,65190,51185,55189,82189,82290.300
26 dic 2023185,24187,14184,88185,16185,16156.600
22 dic 2023184,81185,90183,11184,69184,69158.300
21 dic 2023182,61184,67181,70184,36184,36148.300
20 dic 2023182,66186,28179,76180,16180,16295.300
19 dic 2023185,10186,25181,61182,79182,79216.500
18 dic 2023186,44186,44181,60182,91182,91253.600
15 dic 2023184,07186,65181,93183,60183,60918.700
14 dic 2023178,63188,02178,63184,38184,38584.700
13 dic 2023164,32175,33163,47174,29174,29279.400
12 dic 2023167,97168,44164,20164,24164,24232.000
11 dic 2023165,86169,39165,00167,67167,67204.300
08 dic 2023164,98166,82163,22166,59166,59160.500
07 dic 2023163,85165,59162,94164,81164,81125.400
06 dic 2023163,45166,18162,67163,51163,51242.100
05 dic 2023161,05163,16159,52161,70161,70288.200
04 dic 2023159,56162,98159,56162,50162,50284.700
01 dic 2023155,61161,45155,61160,97160,97229.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...