Mercados españoles abiertos en 3 hrs 38 min

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

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,04+0,14 (+2,86%)
Al cierre: 03:59PM EST
Intervalo de fechas:
26 ene 2022 - 26 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 20235,025,064,955,045,04241.500
25 ene 20234,794,904,744,904,9077.800
24 ene 20234,924,964,894,934,9335.500
23 ene 20235,135,205,125,155,15104.000
20 ene 20235,185,235,115,235,2352.900
19 ene 20235,205,225,145,205,2072.500
18 ene 20235,665,685,315,315,31538.500
17 ene 20235,125,205,125,195,1957.600
13 ene 20235,225,365,225,345,3477.600
12 ene 20235,085,174,995,165,1697.900
11 ene 20235,015,104,995,055,0552.600
10 ene 20234,874,944,824,934,93217.500
09 ene 20234,895,004,774,784,7894.100
06 ene 20234,394,494,344,494,49676.100
05 ene 20234,484,494,374,424,42288.700
04 ene 20234,474,504,394,474,47125.400
03 ene 20234,524,574,414,464,46113.900
30 dic 20224,134,214,134,194,19277.900
29 dic 20224,154,254,154,254,2578.800
28 dic 20224,114,144,044,054,05119.900
27 dic 20224,074,184,074,144,14369.000
23 dic 20224,064,114,034,104,10381.600
22 dic 20224,174,173,944,004,00100.300
21 dic 20224,324,374,294,324,32365.900
20 dic 20224,204,274,204,234,23247.100
19 dic 20224,324,324,244,264,26175.800
16 dic 20224,194,224,124,184,1896.100
15 dic 20224,434,454,244,284,28132.200
14 dic 20224,604,624,504,544,54104.100
13 dic 20224,754,804,614,634,63264.800
12 dic 20224,494,554,454,554,5596.600
09 dic 20224,374,494,364,424,4255.800
08 dic 20224,304,464,254,444,4450.500
07 dic 20224,434,474,374,424,4253.900
06 dic 20224,554,564,414,464,4661.600
05 dic 20224,674,714,544,574,5792.900
02 dic 20224,674,784,624,774,77136.100
01 dic 20224,634,704,594,704,7054.800
30 nov 20224,444,604,394,564,56152.200
29 nov 20224,304,354,284,304,30144.600
28 nov 20224,444,524,394,404,40149.800
25 nov 20224,374,394,354,384,3841.300
23 nov 20224,194,304,174,284,2883.300
22 nov 20224,234,244,154,244,2466.600
21 nov 20224,204,274,204,264,2693.900
18 nov 20224,504,504,344,374,3769.100
17 nov 20224,384,444,364,444,4483.500
16 nov 20224,534,554,434,454,45766.200
15 nov 20224,684,684,494,564,56217.700
14 nov 20224,754,834,724,784,78176.500
11 nov 20224,674,814,624,804,80210.100
10 nov 20224,434,554,414,544,54591.000
09 nov 20224,084,154,024,044,04221.200
08 nov 20224,084,214,084,174,17457.300
07 nov 20224,034,103,984,074,07202.500
04 nov 20223,803,933,753,933,93494.500
03 nov 20223,263,383,263,303,301.289.100
02 nov 20223,523,523,333,333,33348.300
01 nov 20223,683,743,573,613,61822.700
31 oct 20223,403,423,333,383,38232.700
28 oct 20223,293,353,263,323,32144.900
27 oct 20223,443,513,393,403,40162.600
26 oct 20223,353,483,343,393,39194.000
25 oct 20223,123,323,123,303,30463.800
24 oct 20222,942,952,852,922,92249.700
21 oct 20222,933,022,932,992,9992.700
20 oct 20222,963,072,962,982,98175.800
19 oct 20222,983,052,942,962,96400.000
18 oct 20223,083,102,942,972,97404.100
17 oct 20222,642,792,642,782,78341.400
14 oct 20222,512,552,422,432,43416.200
13 oct 20222,342,532,332,502,50364.400
12 oct 20222,412,482,392,412,41408.300
11 oct 20222,552,602,492,542,54555.100
10 oct 20222,742,742,632,662,66276.000
07 oct 20222,832,832,722,742,74156.300
06 oct 20223,053,083,013,033,03207.400
05 oct 20223,003,042,963,033,03549.000
04 oct 20223,163,263,163,243,24581.700
03 oct 20222,963,012,902,992,99629.000
30 sept 20223,053,183,033,103,10503.700
29 sept 20223,063,062,973,013,01358.600
28 sept 20223,093,273,093,253,25321.600
27 sept 20222,953,092,953,053,05997.500
26 sept 20222,772,842,712,752,75325.300
23 sept 20222,892,892,742,772,77318.900
22 sept 20223,083,083,003,023,02568.600
21 sept 20223,133,213,093,113,11175.200
20 sept 20223,113,173,103,153,15397.500
19 sept 20223,243,293,203,233,23232.400
16 sept 20223,343,413,313,403,40206.500
15 sept 20223,383,503,383,443,4484.400
14 sept 20223,423,483,373,443,44145.200
13 sept 20223,463,503,383,403,40988.300
12 sept 20223,653,713,653,683,68329.400
09 sept 20223,363,523,363,483,48622.300
08 sept 20223,073,193,073,183,18467.900
07 sept 20223,113,193,103,173,17423.700
06 sept 20223,193,193,103,133,13912.500
02 sept 20223,253,283,143,163,16290.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...