Mercados españoles cerrados en 5 hrs 46 min
IBEX 35
11.023,00 -33,80 (-0,31%) Euro Stoxx 50
4.987,94 +22,14 (+0,45%) Dólar/Euro
1,0800 +0,0013 (+0,12%) Petróleo Brent
86,98 -0,36 (-0,41%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.472,70 -2.603,21 (-4,64%)
Johnson Service Group PLC (JSG.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 10:18AM BST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 162,80 | 164,45 | 162,80 | 163,80 | 163,80 | 35.208 |
| 03 jul 2024 | 160,80 | 163,60 | 159,60 | 163,60 | 163,60 | 597.575 |
| 02 jul 2024 | 158,00 | 160,80 | 158,00 | 160,40 | 160,40 | 510.829 |
| 01 jul 2024 | 158,80 | 161,00 | 157,23 | 160,80 | 160,80 | 472.251 |
| 28 jun 2024 | 162,60 | 162,60 | 157,40 | 157,80 | 157,80 | 436.602 |
| 27 jun 2024 | 160,80 | 160,80 | 156,80 | 158,80 | 158,80 | 390.985 |
| 26 jun 2024 | 159,00 | 160,20 | 156,80 | 157,00 | 157,00 | 1.718.036 |
| 25 jun 2024 | 164,40 | 164,40 | 158,60 | 159,20 | 159,20 | 586.267 |
| 24 jun 2024 | 166,00 | 166,00 | 160,60 | 160,60 | 160,60 | 261.766 |
| 21 jun 2024 | 162,00 | 164,60 | 160,00 | 162,60 | 162,60 | 807.927 |
| 20 jun 2024 | 161,20 | 161,80 | 157,40 | 161,20 | 161,20 | 316.834 |
| 19 jun 2024 | 163,00 | 163,00 | 157,40 | 157,40 | 157,40 | 308.846 |
| 18 jun 2024 | 163,00 | 163,00 | 158,90 | 161,00 | 161,00 | 275.040 |
| 17 jun 2024 | 156,20 | 159,40 | 156,20 | 159,40 | 159,40 | 630.755 |
| 14 jun 2024 | 155,00 | 157,60 | 154,60 | 156,60 | 156,60 | 333.389 |
| 13 jun 2024 | 163,00 | 163,00 | 157,80 | 158,60 | 158,60 | 380.610 |
| 12 jun 2024 | 157,60 | 160,60 | 157,40 | 159,20 | 159,20 | 600.768 |
| 11 jun 2024 | 160,00 | 160,86 | 159,00 | 159,80 | 159,80 | 516.089 |
| 10 jun 2024 | 163,60 | 163,60 | 156,40 | 162,40 | 162,40 | 414.491 |
| 07 jun 2024 | 161,00 | 163,40 | 159,10 | 159,80 | 159,80 | 412.867 |
| 06 jun 2024 | 167,00 | 167,00 | 162,60 | 164,20 | 164,20 | 324.026 |
| 05 jun 2024 | 160,40 | 164,40 | 160,40 | 164,40 | 164,40 | 359.347 |
| 04 jun 2024 | 166,00 | 166,00 | 161,40 | 164,60 | 164,60 | 451.021 |
| 03 jun 2024 | 167,80 | 168,00 | 162,20 | 162,20 | 162,20 | 442.981 |
| 31 may 2024 | 168,00 | 168,00 | 164,60 | 167,40 | 167,40 | 743.895 |
| 30 may 2024 | 162,00 | 165,60 | 158,77 | 164,80 | 164,80 | 302.817 |
| 29 may 2024 | 167,60 | 167,60 | 161,00 | 162,20 | 162,20 | 323.293 |
| 28 may 2024 | 168,00 | 168,00 | 162,80 | 163,80 | 163,80 | 542.637 |
| 24 may 2024 | 165,60 | 167,00 | 163,80 | 166,60 | 166,60 | 462.804 |
| 23 may 2024 | 169,80 | 169,80 | 163,96 | 164,00 | 164,00 | 2.573.303 |
| 22 may 2024 | 172,00 | 172,00 | 164,40 | 165,80 | 165,80 | 749.707 |
| 21 may 2024 | 171,60 | 172,00 | 166,03 | 171,20 | 171,20 | 704.555 |
| 20 may 2024 | 168,00 | 169,00 | 163,60 | 167,60 | 167,60 | 883.765 |
| 17 may 2024 | 167,00 | 167,60 | 162,80 | 167,60 | 167,60 | 573.687 |
| 16 may 2024 | 163,20 | 164,40 | 162,40 | 164,40 | 164,40 | 610.601 |
| 15 may 2024 | 169,00 | 169,00 | 161,40 | 163,00 | 163,00 | 1.025.352 |
| 14 may 2024 | 162,00 | 165,60 | 158,99 | 165,00 | 165,00 | 2.049.580 |
| 13 may 2024 | 159,00 | 160,60 | 157,80 | 160,00 | 160,00 | 1.300.995 |
| 10 may 2024 | 158,80 | 160,85 | 154,66 | 159,00 | 159,00 | 833.932 |
| 09 may 2024 | 160,00 | 160,00 | 154,00 | 155,20 | 155,20 | 507.261 |
| 08 may 2024 | 159,80 | 159,80 | 152,98 | 157,00 | 157,00 | 564.209 |
| 07 may 2024 | 150,00 | 156,60 | 149,60 | 156,00 | 156,00 | 648.632 |
| 03 may 2024 | 148,00 | 152,60 | 147,00 | 149,40 | 149,40 | 1.034.595 |
| 02 may 2024 | 144,80 | 146,40 | 139,80 | 145,60 | 145,60 | 1.243.281 |
| 01 may 2024 | 134,40 | 148,12 | 133,00 | 141,40 | 141,40 | 1.789.777 |
| 30 abr 2024 | 129,40 | 131,00 | 128,29 | 129,60 | 129,60 | 845.202 |
| 29 abr 2024 | 126,20 | 130,40 | 126,20 | 130,40 | 130,40 | 353.263 |
| 26 abr 2024 | 131,00 | 133,60 | 127,38 | 128,00 | 128,00 | 638.436 |
| 25 abr 2024 | 130,60 | 132,02 | 129,56 | 131,20 | 131,20 | 301.153 |
| 24 abr 2024 | 130,00 | 133,40 | 130,00 | 130,60 | 130,60 | 474.726 |
| 23 abr 2024 | 131,00 | 132,20 | 130,00 | 131,00 | 131,00 | 988.568 |
| 22 abr 2024 | 125,40 | 132,60 | 124,20 | 131,00 | 131,00 | 637.139 |
| 19 abr 2024 | 126,40 | 129,00 | 125,40 | 125,80 | 125,80 | 616.563 |
| 18 abr 2024 | 121,00 | 129,20 | 121,00 | 127,60 | 127,60 | 699.249 |
| 17 abr 2024 | 122,00 | 126,20 | 122,00 | 124,00 | 124,00 | 339.147 |
| 16 abr 2024 | 122,00 | 124,20 | 117,20 | 123,00 | 123,00 | 605.607 |
| 15 abr 2024 | 122,60 | 123,40 | 121,60 | 122,00 | 122,00 | 3.574.800 |
| 12 abr 2024 | 125,20 | 126,80 | 122,60 | 122,80 | 122,80 | 443.625 |
| 11 abr 2024 | 127,00 | 128,48 | 124,72 | 126,80 | 126,80 | 301.164 |
| 11 abr 2024 | 1.9 Dividendo | |||||
| 10 abr 2024 | 131,80 | 132,00 | 127,40 | 128,60 | 126,70 | 634.276 |
| 09 abr 2024 | 130,60 | 131,40 | 128,71 | 129,80 | 127,88 | 395.529 |
| 08 abr 2024 | 131,60 | 131,60 | 128,80 | 130,80 | 128,87 | 274.221 |
| 05 abr 2024 | 130,20 | 130,68 | 126,20 | 130,00 | 128,08 | 458.146 |
| 04 abr 2024 | 130,00 | 132,80 | 129,80 | 131,60 | 129,66 | 345.078 |
| 03 abr 2024 | 128,80 | 133,00 | 128,00 | 133,00 | 131,03 | 540.920 |
| 02 abr 2024 | 134,80 | 135,60 | 128,00 | 128,60 | 126,70 | 756.870 |
| 28 mar 2024 | 132,60 | 132,60 | 129,40 | 131,40 | 129,46 | 292.748 |
| 27 mar 2024 | 132,40 | 133,00 | 128,80 | 130,80 | 128,87 | 632.400 |
| 26 mar 2024 | 130,80 | 130,80 | 127,80 | 129,00 | 127,09 | 568.520 |
| 25 mar 2024 | 130,00 | 131,20 | 127,60 | 130,00 | 128,08 | 332.920 |
| 22 mar 2024 | 131,40 | 132,20 | 127,40 | 130,40 | 128,47 | 437.597 |
| 21 mar 2024 | 127,80 | 132,00 | 126,20 | 131,40 | 129,46 | 308.226 |
| 20 mar 2024 | 127,00 | 128,00 | 125,60 | 128,00 | 126,11 | 458.191 |
| 19 mar 2024 | 126,60 | 129,80 | 125,20 | 126,80 | 124,93 | 340.049 |
| 18 mar 2024 | 129,00 | 131,50 | 126,35 | 128,00 | 126,11 | 411.096 |
| 15 mar 2024 | 135,60 | 135,60 | 129,00 | 129,00 | 127,09 | 301.852 |
| 14 mar 2024 | 136,60 | 136,60 | 130,60 | 132,40 | 130,44 | 421.772 |
| 13 mar 2024 | 133,40 | 136,80 | 132,80 | 133,40 | 131,43 | 637.842 |
| 12 mar 2024 | 141,20 | 141,40 | 135,00 | 136,00 | 133,99 | 617.546 |
| 11 mar 2024 | 136,00 | 141,60 | 136,00 | 139,80 | 137,73 | 319.618 |
| 08 mar 2024 | 142,60 | 142,60 | 136,60 | 137,40 | 135,37 | 308.714 |
| 07 mar 2024 | 142,60 | 143,80 | 140,00 | 142,00 | 139,90 | 556.281 |
| 06 mar 2024 | 137,00 | 143,60 | 135,00 | 142,40 | 140,30 | 579.029 |
| 05 mar 2024 | 138,40 | 143,00 | 131,96 | 136,80 | 134,78 | 1.958.570 |
| 04 mar 2024 | 142,20 | 145,02 | 141,80 | 141,80 | 139,70 | 405.030 |
| 01 mar 2024 | 140,20 | 144,20 | 140,00 | 142,40 | 140,30 | 1.801.854 |
| 29 feb 2024 | 144,20 | 145,20 | 142,60 | 142,80 | 140,69 | 423.999 |
| 28 feb 2024 | 140,40 | 144,80 | 140,40 | 144,60 | 142,46 | 468.747 |
| 27 feb 2024 | 142,20 | 143,80 | 140,78 | 143,00 | 140,89 | 351.585 |
| 26 feb 2024 | 142,40 | 143,80 | 141,00 | 142,80 | 140,69 | 237.868 |
| 23 feb 2024 | 141,80 | 143,80 | 140,60 | 142,80 | 140,69 | 435.461 |
| 22 feb 2024 | 143,20 | 144,70 | 141,00 | 142,40 | 140,30 | 329.440 |
| 21 feb 2024 | 140,20 | 145,80 | 140,20 | 142,40 | 140,30 | 313.913 |
| 20 feb 2024 | 142,00 | 144,20 | 141,00 | 142,00 | 139,90 | 279.836 |
| 19 feb 2024 | 141,80 | 145,60 | 140,00 | 144,80 | 142,66 | 158.559 |
| 16 feb 2024 | 142,80 | 144,20 | 140,40 | 142,60 | 140,49 | 222.934 |
| 15 feb 2024 | 142,00 | 142,80 | 138,80 | 142,80 | 140,69 | 378.508 |
| 14 feb 2024 | 138,20 | 142,56 | 138,20 | 138,80 | 136,75 | 304.590 |
| 13 feb 2024 | 141,00 | 142,53 | 138,00 | 140,20 | 138,13 | 216.294 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.