Mercados españoles cerrados

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

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,1250-0,1000 (-3,10%)
A partir del 02:31PM EST. Mercado abierto.
Intervalo de fechas:
28 nov 2022 - 28 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 20233,13003,14503,10003,12503,125050.933
27 nov 20233,20003,24003,20003,22503,225019.600
24 nov 20233,15003,19003,15003,19003,19003800
22 nov 20233,06003,08003,06003,07003,070018.300
21 nov 20233,07003,08003,04003,05203,052079.100
20 nov 20233,16003,19003,16003,18003,180035.600
17 nov 20233,16003,17003,14003,15003,150016.000
16 nov 20233,11003,14003,10003,11003,1100233.700
15 nov 20233,15003,19003,12003,12003,1200372.800
14 nov 20233,03003,09003,03003,07503,075095.900
13 nov 20232,74002,78002,72002,77502,775041.100
10 nov 20232,64002,70002,63002,70002,700052.900
09 nov 20232,76002,76002,69002,69002,690051.100
08 nov 20232,70002,72002,67302,70002,7000277.000
07 nov 20232,66002,70002,65002,68002,680033.600
06 nov 20232,68002,70002,64002,65002,650037.200
03 nov 20232,66002,66002,61002,62502,625030.500
02 nov 20232,62002,63002,53102,56002,560076.000
01 nov 20232,38002,41002,36002,39002,390099.700
31 oct 20232,39002,40002,35002,37502,3750179.600
30 oct 20232,26002,30002,26002,29002,290049.200
27 oct 20232,22002,23502,19502,20002,2000142.100
26 oct 20232,17002,20002,15602,17002,170053.400
25 oct 20232,24002,24002,19102,20002,2000218.500
24 oct 20232,34002,40002,34002,36002,3600178.200
23 oct 20232,20002,38002,20002,36002,360025.000
20 oct 20232,38002,41002,37502,38002,3800119.300
19 oct 20232,41002,44002,38002,38002,3800162.500
18 oct 20232,44002,44002,39002,39002,3900270.500
17 oct 20232,39002,50002,39002,46502,465076.100
16 oct 20232,51002,55002,51002,54502,5450112.900
13 oct 20232,45002,45002,42002,42002,420033.900
12 oct 20232,59002,59002,52002,53502,535038.500
11 oct 20232,60002,60002,56002,57002,570088.700
10 oct 20232,47002,53002,47002,50002,5000105.000
09 oct 20232,32002,36002,31002,34002,340077.700
06 oct 20232,25002,34002,25002,33002,330047.100
05 oct 20232,31002,32502,28002,30002,3000132.400
04 oct 20232,31002,33002,28002,31002,3100227.200
03 oct 20232,23002,25002,19002,23002,2300213.500
02 oct 20232,37002,40002,32002,33502,3350194.100
29 sept 20232,48002,51002,42002,43502,435074.000
28 sept 20232,37002,41002,35302,39002,3900394.600
27 sept 20232,42002,43002,36002,41002,4100301.900
26 sept 20232,48002,51002,46002,48002,4800605.800
25 sept 20232,54002,61002,53002,58002,5800149.500
22 sept 20232,64002,70002,64002,66002,6600133.400
21 sept 20232,65002,66002,61002,62002,620086.200
20 sept 20232,77002,80002,74002,75002,7500342.000
19 sept 20232,63002,64002,57002,61002,6100481.200
18 sept 20232,71002,71002,66002,66002,6600185.800
15 sept 20232,77002,78002,71502,74002,7400211.300
14 sept 20232,69002,77002,69002,75002,750082.600
13 sept 20232,66002,71002,66002,68002,6800314.700
12 sept 20232,61002,67002,61002,65002,6500292.300
11 sept 20232,56002,60002,56002,59602,5960152.700
08 sept 20232,45002,49002,45002,46002,4600126.000
07 sept 20232,47002,49002,43002,47002,4700263.500
06 sept 20232,54002,57002,51002,52002,5200547.300
05 sept 20232,68002,70002,67002,70002,7000361.900
01 sept 20232,76002,78002,73502,75002,7500274.100
31 ago 20232,81002,84002,74002,76002,7600458.300
30 ago 20232,64002,68002,63902,67002,6700131.200
29 ago 20232,64002,73002,63002,73002,7300256.800
28 ago 20232,64802,72002,63002,72002,7200310.800
25 ago 20232,65002,69002,61002,66002,6600198.900
24 ago 20232,72002,72002,64002,67002,6700202.500
23 ago 20232,68002,79002,68002,77002,7700275.000
22 ago 20232,68002,69002,64002,68002,6800541.500
21 ago 20232,79002,79002,75002,78002,7800192.700
18 ago 20232,78002,83002,78002,83002,830098.700
17 ago 20232,88002,90002,81002,84002,8400363.500
16 ago 20232,92002,93002,87002,88002,8800242.500
15 ago 20232,99002,99002,93002,96002,9600152.100
14 ago 20232,99003,01002,96003,01003,0100109.900
11 ago 20233,03003,06003,00003,01003,010064.100
10 ago 20233,17003,21003,14503,16003,160059.500
09 ago 20233,18003,20003,12303,15003,150071.600
08 ago 20233,14003,18003,11003,18003,1800120.200
07 ago 20233,27003,29003,26003,28003,280095.600
04 ago 20233,32003,37003,29003,29003,2900138.100
03 ago 20233,23003,28003,21003,25003,2500129.500
02 ago 20233,31003,31003,25003,25503,255050.200
01 ago 20233,38003,41003,36003,39003,390057.500
31 jul 20233,53003,59003,53003,55003,5500128.800
28 jul 20233,52003,61003,52003,58003,5800150.300
27 jul 20233,58003,59003,48003,50003,5000146.400
26 jul 20233,67003,78003,67003,72003,7200169.000
25 jul 20233,51003,55003,46003,50003,5000119.900
24 jul 20233,46003,47003,43003,43503,435088.300
21 jul 20233,49003,49003,42003,45003,4500105.300
20 jul 20233,46003,46003,40003,42003,420049.200
19 jul 20233,53003,59003,53003,57003,5700188.300
18 jul 20233,35003,43003,35003,43003,430040.400
17 jul 20233,30003,35003,29003,35003,350055.300
14 jul 20233,38003,40003,34003,35003,350030.900
13 jul 20233,40003,43003,36303,41003,4100107.500
12 jul 20233,32003,33003,25003,28003,2800162.700
11 jul 20233,12003,16003,12003,15003,1500208.400
10 jul 20233,06003,12003,06003,12003,1200168.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...