Mercados españoles cerrados

Just Eat Takeaway.com N.V. (JTKWY)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3229-0,0371 (-1,57%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20242,36002,37002,32302,32302,32309200
18 jul 20242,43002,46002,43002,43002,4300155.300
17 jul 20242,40002,45002,40002,45002,450086.800
16 jul 20242,39002,43602,39002,43002,430022.700
15 jul 20242,42002,45002,42002,42002,420020.800
12 jul 20242,47502,48002,46002,46002,460030.200
11 jul 20242,47002,50002,45002,47002,470027.000
10 jul 20242,44002,45002,43002,45002,450014.500
09 jul 20242,36502,39002,35202,37502,375018.100
08 jul 20242,46002,46002,41002,41002,410090.700
05 jul 20242,47002,47002,43002,45002,4500103.700
03 jul 20242,38002,42002,37502,41002,41004100
02 jul 20242,32002,33002,30002,33002,330052.200
01 jul 20242,39002,40002,35902,36502,365012.400
28 jun 20242,39002,39202,32002,33002,3300291.700
27 jun 20242,41002,43002,41002,42202,422034.200
26 jun 20242,44002,44002,41002,43002,4300132.700
25 jun 20242,52002,55802,52002,55302,553079.300
24 jun 20242,61002,61002,58002,60402,604014.600
21 jun 20242,56002,57202,54002,56002,560035.900
20 jun 20242,57002,61002,56202,59002,590029.500
18 jun 20242,53002,54502,51002,54402,544032.000
17 jun 20242,50002,53502,48002,53502,535035.200
14 jun 20242,48002,48002,44002,46002,460082.500
13 jun 20242,57002,57002,51002,52002,520027.900
12 jun 20242,62002,64002,58002,61002,610038.700
11 jun 20242,58002,59002,55002,57002,570020.500
10 jun 20242,63002,64902,61502,64902,649024.100
07 jun 20242,55002,57002,54002,54902,54908300
06 jun 20242,57002,61002,57002,61002,610014.800
05 jun 20242,61002,63002,60002,62202,62207300
04 jun 20242,63002,66002,63002,66002,660014.500
03 jun 20242,63002,66502,63002,66202,662030.900
31 may 20242,57002,59002,54002,56002,560087.500
30 may 20242,63002,63002,58002,58002,580035.300
29 may 20242,55002,55002,51002,53002,530024.200
28 may 20242,61002,67002,61002,67002,670046.600
24 may 20242,66002,68602,65002,66002,660035.800
23 may 20242,81002,81002,71002,72002,720017.200
22 may 20242,83002,84002,81002,81002,81001200
21 may 20242,91002,91002,87002,90002,900011.300
20 may 20243,00503,01002,98002,99002,990026.400
17 may 20243,09903,12003,09003,10503,105017.500
16 may 20243,11003,11003,08503,09003,09009300
15 may 20243,09003,12003,06003,10803,108025.100
14 may 20243,06003,08003,04003,06303,0630119.600
13 may 20242,85002,87002,84002,84002,840041.000
10 may 20242,80002,81002,78002,79002,790013.900
09 may 20242,78002,80502,78002,79002,790012.000
08 may 20242,80002,82002,79002,80802,808027.500
07 may 20242,84002,87002,84002,84002,840053.700
06 may 20242,93002,97002,92002,95002,950012.000
03 may 20242,97002,98202,92002,92002,920023.200
02 may 20242,88002,92002,87002,90002,9000317.400
01 may 20242,77002,93002,77002,93002,9300397.700
30 abr 20242,93302,94002,88002,88002,880012.100
29 abr 20243,00003,01102,98802,98802,988023.900
26 abr 20242,92002,93902,92002,93902,939012.700
25 abr 20242,97002,99002,95402,97002,970045.200
24 abr 20242,97002,99002,96002,99002,990016.800
23 abr 20242,92002,96002,92002,94502,945047.900
22 abr 20242,86002,88002,83302,84002,840014.100
19 abr 20242,90002,90002,77002,77002,770030.200
18 abr 20242,93002,95202,92002,92002,920076.300
17 abr 20242,79502,80002,77002,78502,785039.300
16 abr 20243,00003,00002,90002,91002,9100109.500
15 abr 20243,14003,14003,02003,02003,0200190.200
12 abr 20243,15603,19103,09003,09003,0900199.300
11 abr 20243,08003,09003,03103,07003,070021.400
10 abr 20243,09003,20003,09003,20003,200071.900
09 abr 20243,15003,16003,11003,13003,130046.100
08 abr 20243,11003,15003,09803,09803,098010.600
05 abr 20243,13003,17003,13003,15203,152020.100
04 abr 20243,23003,25003,15003,15003,150033.400
03 abr 20242,98003,06002,98003,04003,040015.900
02 abr 20242,94002,95002,93002,95002,950029.700
01 abr 20242,72002,95002,72002,93002,930028.800
28 mar 20242,96002,96002,93002,94902,949076.400
27 mar 20242,95002,97002,95002,95802,958021.000
26 mar 20242,97002,97502,95002,95102,95109700
25 mar 20242,88002,91502,88002,90002,900068.200
22 mar 20242,94002,94402,88002,90002,900080.700
21 mar 20243,05003,07002,99003,00003,000049.100
20 mar 20242,93003,04002,93003,03003,030075.300
19 mar 20242,82002,88902,82002,87002,87007400
18 mar 20242,86502,87002,81202,81502,815018.500
15 mar 20242,85002,87002,85002,85302,85308400
14 mar 20242,93002,94002,88002,90002,900024.600
13 mar 20242,94002,99002,94002,97002,970039.700
12 mar 20242,85002,87002,82002,87002,870032.700
11 mar 20242,72002,80002,69002,80002,800026.300
08 mar 20242,81002,85002,77002,79002,790022.300
07 mar 20242,87002,89002,84002,85002,8500110.500
06 mar 20242,83002,86002,82002,85002,850018.700
05 mar 20242,90002,90002,82002,85002,850024.200
04 mar 20243,02003,05003,02003,03003,030062.400
01 mar 20243,14003,16503,13003,13803,13808600
29 feb 20243,28003,31003,24003,24003,240054.200
28 feb 20243,02003,16003,02003,16003,160031.600
27 feb 20243,18003,24003,17003,21003,210079.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...