Mercados españoles cerrados en 3 hrs 30 min

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

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,9450+0,1050 (+3,70%)
Al cierre: 02:38PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
26 feb 20243,09003,13503,09003,10203,102041.500
23 feb 20243,17203,18003,14003,17003,170027.100
22 feb 20243,21003,22003,19003,21003,210053.800
21 feb 20243,13003,16003,13003,15003,150013.200
20 feb 20243,15003,18003,14003,17003,170024.400
16 feb 20243,26003,28003,23003,26003,260015.200
15 feb 20243,28003,33503,28003,33003,330083.500
14 feb 20243,15303,25003,15303,25003,250016.100
13 feb 20243,11003,11603,07003,07003,070022.100
12 feb 20243,29003,36003,29003,32903,329093.800
09 feb 20243,08003,12003,07903,10003,100025.500
08 feb 20243,06003,08003,04103,06003,060035.200
07 feb 20243,06003,06003,01903,04003,040050.800
06 feb 20242,94503,00002,94002,99602,99608400
05 feb 20242,93402,95002,90902,91002,910036.900
02 feb 20243,01003,04002,97502,98002,9800248.100
01 feb 20242,99003,00002,96002,98002,980020.200
31 ene 20243,03003,03002,97002,98002,980094.000
30 ene 20243,12003,12003,08003,10003,100029.700
29 ene 20243,11003,14003,09003,13503,135013.100
26 ene 20243,13003,16003,11003,12003,120030.200
25 ene 20243,07003,09003,01003,02003,020075.800
24 ene 20243,13003,15003,08003,08003,080044.900
23 ene 20242,99003,03002,99003,01003,010044.900
22 ene 20242,96002,97002,85902,86002,860018.300
19 ene 20242,94002,95002,92002,94502,945011.800
18 ene 20242,90002,93002,89002,93002,930019.000
17 ene 20242,76002,76002,71402,74002,740030.000
16 ene 20242,86002,86002,82002,83402,834047.200
12 ene 20243,15303,16003,08503,09003,09007800
11 ene 20243,14003,16003,06003,09003,090034.900
10 ene 20243,02003,04003,00003,02003,020021.300
09 ene 20243,08003,14003,08003,12503,125012.800
08 ene 20243,05003,17003,05003,17003,170070.700
05 ene 20242,97003,01002,96902,97502,975043.800
04 ene 20242,93003,00002,93002,97002,9700613.300
03 ene 20242,92002,95002,91002,94002,940041.000
02 ene 20242,97002,99002,94502,95002,9500798.500
29 dic 20233,02003,04002,99003,00003,000050.400
28 dic 20233,01003,06003,01003,04403,044021.500
27 dic 20233,08003,12003,06003,11003,110056.900
26 dic 20232,99503,08002,99003,07003,070028.600
22 dic 20233,02003,06003,01603,03603,036019.100
21 dic 20233,05003,06003,02003,06003,060028.400
20 dic 20233,14003,15003,06003,07003,070047.100
19 dic 20233,09003,16003,09003,15403,154049.600
18 dic 20233,09003,14003,09003,13303,133010.400
15 dic 20233,30003,30003,22003,22003,220014.900
14 dic 20233,34003,40003,34003,38003,380073.500
13 dic 20233,13003,19003,07003,18303,1830179.400
12 dic 20233,13003,20003,13003,20003,200062.700
11 dic 20233,16003,20003,16003,19003,190027.900
08 dic 20233,14003,18003,14003,16803,168021.700
07 dic 20233,10003,15003,10003,15003,150023.800
06 dic 20233,13003,16003,11003,12003,1200118.400
05 dic 20233,01003,05503,00003,05003,050042.900
04 dic 20233,02003,08003,02003,06003,060061.200
01 dic 20233,00003,06003,00003,05003,050084.300
30 nov 20233,09003,11003,06003,09003,090020.700
29 nov 20233,15003,17503,12003,13503,1350255.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...