JTKWY - Just Eat Takeaway.com N.V.
Other OTC - Other OTC Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2023 | 2,9700 | 3,0000 | 2,9500 | 2,9700 | 2,9700 | 264.800 |
| 02 jun 2023 | 2,9700 | 2,9900 | 2,9200 | 2,9600 | 2,9600 | 246.600 |
| 01 jun 2023 | 2,8900 | 2,9100 | 2,8500 | 2,9000 | 2,9000 | 458.300 |
| 31 may 2023 | 3,0000 | 3,0100 | 2,9300 | 2,9850 | 2,9850 | 239.000 |
| 30 may 2023 | 3,2500 | 3,2700 | 3,1380 | 3,1660 | 3,1660 | 99.100 |
| 26 may 2023 | 3,2000 | 3,2700 | 3,2000 | 3,2600 | 3,2600 | 125.100 |
| 25 may 2023 | 3,2800 | 3,2800 | 3,2000 | 3,2400 | 3,2400 | 203.500 |
| 24 may 2023 | 3,3150 | 3,3150 | 3,2300 | 3,2600 | 3,2600 | 76.600 |
| 23 may 2023 | 3,4100 | 3,4400 | 3,3700 | 3,3900 | 3,3900 | 75.900 |
| 22 may 2023 | 3,4100 | 3,4440 | 3,3950 | 3,4200 | 3,4200 | 66.200 |
| 19 may 2023 | 3,6600 | 3,6800 | 3,6200 | 3,6500 | 3,6500 | 49.100 |
| 18 may 2023 | 3,6400 | 3,6700 | 3,6070 | 3,6700 | 3,6700 | 103.900 |
| 17 may 2023 | 3,6000 | 3,6800 | 3,6000 | 3,6730 | 3,6730 | 130.700 |
| 16 may 2023 | 3,6000 | 3,6200 | 3,5800 | 3,5800 | 3,5800 | 102.200 |
| 15 may 2023 | 3,6100 | 3,6300 | 3,6000 | 3,6300 | 3,6300 | 136.700 |
| 12 may 2023 | 3,6800 | 3,6900 | 3,6050 | 3,6200 | 3,6200 | 122.200 |
| 11 may 2023 | 3,4700 | 3,5100 | 3,4500 | 3,4800 | 3,4800 | 98.300 |
| 10 may 2023 | 3,4500 | 3,4630 | 3,4100 | 3,4400 | 3,4400 | 96.400 |
| 09 may 2023 | 3,4700 | 3,4800 | 3,4400 | 3,4500 | 3,4500 | 106.000 |
| 08 may 2023 | 3,5700 | 3,5900 | 3,5500 | 3,5900 | 3,5900 | 41.700 |
| 05 may 2023 | 3,5100 | 3,5800 | 3,5100 | 3,5600 | 3,5600 | 540.900 |
| 04 may 2023 | 3,3400 | 3,4300 | 3,3400 | 3,4200 | 3,4200 | 135.800 |
| 03 may 2023 | 3,3800 | 3,4650 | 3,3800 | 3,4300 | 3,4300 | 142.800 |
| 02 may 2023 | 3,4200 | 3,4500 | 3,3700 | 3,4200 | 3,4200 | 192.200 |
| 01 may 2023 | 3,3810 | 3,4800 | 3,3810 | 3,4500 | 3,4500 | 153.400 |
| 28 abr 2023 | 3,4100 | 3,4700 | 3,4000 | 3,4600 | 3,4600 | 68.400 |
| 27 abr 2023 | 3,3400 | 3,4400 | 3,3200 | 3,4400 | 3,4400 | 227.000 |
| 26 abr 2023 | 3,2900 | 3,3340 | 3,2700 | 3,2800 | 3,2800 | 124.300 |
| 25 abr 2023 | 3,3300 | 3,3400 | 3,2500 | 3,2600 | 3,2600 | 204.300 |
| 24 abr 2023 | 3,3700 | 3,4000 | 3,3250 | 3,3500 | 3,3500 | 226.300 |
| 21 abr 2023 | 3,3100 | 3,3700 | 3,2850 | 3,3700 | 3,3700 | 84.500 |
| 20 abr 2023 | 3,4000 | 3,4800 | 3,4000 | 3,4600 | 3,4600 | 62.000 |
| 19 abr 2023 | 3,5000 | 3,5400 | 3,4500 | 3,5200 | 3,5200 | 124.200 |
| 18 abr 2023 | 3,5000 | 3,5300 | 3,5000 | 3,5200 | 3,5200 | 151.500 |
| 17 abr 2023 | 3,4000 | 3,4100 | 3,3600 | 3,3900 | 3,3900 | 205.400 |
| 14 abr 2023 | 3,3300 | 3,3400 | 3,2900 | 3,3300 | 3,3300 | 102.700 |
| 13 abr 2023 | 3,2800 | 3,3100 | 3,2600 | 3,3050 | 3,3050 | 131.300 |
| 12 abr 2023 | 3,3200 | 3,3200 | 3,1900 | 3,1900 | 3,1900 | 94.800 |
| 11 abr 2023 | 3,1600 | 3,3000 | 3,1600 | 3,2800 | 3,2800 | 319.000 |
| 10 abr 2023 | 3,2500 | 3,2700 | 3,2100 | 3,2700 | 3,2700 | 182.900 |
| 06 abr 2023 | 3,2400 | 3,2800 | 3,2300 | 3,2700 | 3,2700 | 103.500 |
| 05 abr 2023 | 3,4000 | 3,4000 | 3,2900 | 3,3400 | 3,3400 | 95.400 |
| 04 abr 2023 | 3,6050 | 3,6300 | 3,5300 | 3,5500 | 3,5500 | 129.000 |
| 03 abr 2023 | 3,7300 | 3,7300 | 3,6600 | 3,7000 | 3,7000 | 147.100 |
| 31 mar 2023 | 3,7100 | 3,7700 | 3,7100 | 3,7700 | 3,7700 | 91.300 |
| 30 mar 2023 | 3,7400 | 3,7900 | 3,7100 | 3,7300 | 3,7300 | 348.700 |
| 29 mar 2023 | 3,6300 | 3,6500 | 3,6000 | 3,6400 | 3,6400 | 435.400 |
| 28 mar 2023 | 3,5200 | 3,6000 | 3,5100 | 3,5500 | 3,5500 | 403.300 |
| 27 mar 2023 | 3,5800 | 3,5800 | 3,5200 | 3,5500 | 3,5500 | 102.600 |
| 24 mar 2023 | 3,6200 | 3,6400 | 3,5400 | 3,6100 | 3,6100 | 144.200 |
| 23 mar 2023 | 3,7300 | 3,8000 | 3,6650 | 3,7070 | 3,7070 | 158.600 |
| 22 mar 2023 | 3,7400 | 3,8200 | 3,7000 | 3,7000 | 3,7000 | 169.700 |
| 21 mar 2023 | 3,8300 | 3,8400 | 3,7600 | 3,8200 | 3,8200 | 159.100 |
| 20 mar 2023 | 3,6900 | 3,7900 | 3,6900 | 3,7750 | 3,7750 | 82.100 |
| 17 mar 2023 | 3,8000 | 3,8100 | 3,7600 | 3,7700 | 3,7700 | 219.100 |
| 16 mar 2023 | 3,7300 | 3,9400 | 3,7300 | 3,9300 | 3,9300 | 118.900 |
| 15 mar 2023 | 3,6900 | 3,8600 | 3,6900 | 3,8250 | 3,8250 | 181.500 |
| 14 mar 2023 | 4,1200 | 4,1300 | 4,0000 | 4,0400 | 4,0400 | 278.600 |
| 13 mar 2023 | 3,9100 | 4,0200 | 3,8500 | 3,9850 | 3,9850 | 72.100 |
| 10 mar 2023 | 4,1900 | 4,2000 | 4,0800 | 4,0900 | 4,0900 | 88.400 |
| 09 mar 2023 | 4,3000 | 4,3200 | 4,1900 | 4,2100 | 4,2100 | 138.300 |
| 08 mar 2023 | 4,3500 | 4,4000 | 4,3200 | 4,3800 | 4,3800 | 203.100 |
| 07 mar 2023 | 4,4700 | 4,5700 | 4,3900 | 4,5250 | 4,5250 | 62.300 |
| 06 mar 2023 | 4,5300 | 4,5400 | 4,4800 | 4,4800 | 4,4800 | 71.500 |
| 03 mar 2023 | 4,5900 | 4,6400 | 4,5300 | 4,5800 | 4,5800 | 104.000 |
| 02 mar 2023 | 4,3300 | 4,4400 | 4,3300 | 4,4300 | 4,4300 | 58.500 |
| 01 mar 2023 | 4,5200 | 4,5200 | 4,2700 | 4,3300 | 4,3300 | 95.200 |
| 28 feb 2023 | 4,4100 | 4,4600 | 4,3900 | 4,4000 | 4,4000 | 138.400 |
| 27 feb 2023 | 4,3600 | 4,4270 | 4,3400 | 4,4100 | 4,4100 | 105.500 |
| 24 feb 2023 | 4,2720 | 4,2800 | 4,2300 | 4,2380 | 4,2380 | 30.900 |
| 23 feb 2023 | 4,4700 | 4,4700 | 4,3800 | 4,4300 | 4,4300 | 34.000 |
| 22 feb 2023 | 4,3800 | 4,4500 | 4,3500 | 4,3900 | 4,3900 | 1.007.500 |
| 21 feb 2023 | 4,4400 | 4,4900 | 4,4300 | 4,4800 | 4,4800 | 1.151.400 |
| 17 feb 2023 | 4,5500 | 4,6200 | 4,5100 | 4,6100 | 4,6100 | 147.900 |
| 16 feb 2023 | 4,5300 | 4,6500 | 4,5300 | 4,6000 | 4,6000 | 42.300 |
| 15 feb 2023 | 4,4700 | 4,6000 | 4,4700 | 4,6000 | 4,6000 | 24.500 |
| 14 feb 2023 | 4,4400 | 4,5600 | 4,4200 | 4,5200 | 4,5200 | 64.800 |
| 13 feb 2023 | 4,4700 | 4,5400 | 4,4600 | 4,5400 | 4,5400 | 23.100 |
| 10 feb 2023 | 4,5900 | 4,6000 | 4,5100 | 4,5200 | 4,5200 | 35.400 |
| 09 feb 2023 | 4,9100 | 4,9800 | 4,8500 | 4,8800 | 4,8800 | 156.700 |
| 08 feb 2023 | 5,0400 | 5,0800 | 4,9600 | 4,9900 | 4,9900 | 62.800 |
| 07 feb 2023 | 5,0100 | 5,0800 | 4,9000 | 5,0800 | 5,0800 | 115.300 |
| 06 feb 2023 | 4,8600 | 5,0300 | 4,8600 | 5,0050 | 5,0050 | 49.800 |
| 03 feb 2023 | 5,1300 | 5,2100 | 5,0900 | 5,1000 | 5,1000 | 64.400 |
| 02 feb 2023 | 5,2600 | 5,3200 | 5,1500 | 5,2100 | 5,2100 | 46.000 |
| 01 feb 2023 | 5,0100 | 5,1050 | 4,9300 | 5,0800 | 5,0800 | 107.400 |
| 31 ene 2023 | 4,9600 | 5,1000 | 4,9600 | 5,1000 | 5,1000 | 72.600 |
| 30 ene 2023 | 4,9050 | 4,9500 | 4,8600 | 4,8700 | 4,8700 | 17.900 |
| 27 ene 2023 | 4,9100 | 5,0230 | 4,9100 | 4,9700 | 4,9700 | 102.700 |
| 26 ene 2023 | 5,0200 | 5,0600 | 4,9500 | 5,0400 | 5,0400 | 241.500 |
| 25 ene 2023 | 4,7900 | 4,9000 | 4,7400 | 4,9000 | 4,9000 | 77.800 |
| 24 ene 2023 | 4,9200 | 4,9600 | 4,8900 | 4,9300 | 4,9300 | 35.500 |
| 23 ene 2023 | 5,1300 | 5,2000 | 5,1200 | 5,1500 | 5,1500 | 104.000 |
| 20 ene 2023 | 5,1800 | 5,2300 | 5,1080 | 5,2300 | 5,2300 | 52.900 |
| 19 ene 2023 | 5,2000 | 5,2200 | 5,1400 | 5,2000 | 5,2000 | 72.500 |
| 18 ene 2023 | 5,6600 | 5,6850 | 5,3100 | 5,3100 | 5,3100 | 538.500 |
| 17 ene 2023 | 5,1200 | 5,2000 | 5,1200 | 5,1900 | 5,1900 | 57.600 |
| 13 ene 2023 | 5,2200 | 5,3600 | 5,2200 | 5,3400 | 5,3400 | 77.600 |
| 12 ene 2023 | 5,0800 | 5,1700 | 4,9900 | 5,1600 | 5,1600 | 97.900 |
| 11 ene 2023 | 5,0100 | 5,1000 | 4,9900 | 5,0500 | 5,0500 | 52.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.