Mercados españoles abiertos en 54 mins

Just Eat Takeaway.com N.V. (TKWY.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,01-0,09 (-0,64%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202414,1014,5313,8614,0114,012.412.741
24 abr 202414,0014,4513,8914,1014,101.477.065
23 abr 202413,7014,1413,6513,9713,972.106.904
22 abr 202413,5013,7813,2713,5513,551.673.762
19 abr 202413,7914,0013,3613,3613,362.123.091
18 abr 202413,3614,1213,3014,0814,083.436.901
17 abr 202413,5013,6413,0413,3213,326.390.192
16 abr 202414,4214,5313,9413,9413,942.905.307
15 abr 202414,8215,2114,6314,6514,653.338.410
12 abr 202414,7015,5214,6514,8614,868.996.297
11 abr 202414,9115,0514,2814,4114,414.885.484
10 abr 202414,8915,2914,4915,0515,056.352.516
09 abr 202414,4014,9714,2614,5514,553.618.073
08 abr 202414,6714,8114,4614,4914,492.623.682
05 abr 202414,7814,9514,6614,7214,722.180.819
04 abr 202414,3415,2114,2915,0915,093.632.250
03 abr 202413,7214,3413,6014,2814,282.558.177
02 abr 202413,7714,4813,7713,8013,802.262.278
28 mar 202413,9314,0413,7113,7413,741.153.370
27 mar 202413,8013,9413,7613,8813,88706.480
26 mar 202413,6513,9513,5813,9013,901.140.084
25 mar 202413,5913,6813,4213,6613,66870.346
22 mar 202413,8514,0813,5713,5713,571.477.191
21 mar 202414,3614,4914,0514,0514,053.471.359
20 mar 202413,5214,0413,4613,9113,911.425.821
19 mar 202413,1913,5113,0913,5113,51982.903
18 mar 202413,3013,5313,1913,2213,22797.120
15 mar 202413,5413,6013,2113,3013,301.657.898
14 mar 202413,6913,9213,5213,5513,551.401.867
13 mar 202413,3013,8513,3013,7613,761.819.840
12 mar 202413,1013,4513,0313,2813,281.782.437
11 mar 202412,9813,1912,5013,0013,003.770.465
08 mar 202413,1213,2612,8312,9812,982.112.274
07 mar 202413,0913,5713,0413,2613,261.479.417
06 mar 202413,1613,4913,0813,2313,231.599.679
05 mar 202414,0014,0313,3513,3513,352.861.770
04 mar 202414,6914,8014,0614,1814,182.473.600
01 mar 202415,3815,5414,6814,7114,712.919.041
29 feb 202414,7015,5414,4215,2215,225.644.526
28 feb 202415,3615,5913,8814,7514,757.016.014
27 feb 202414,4015,0314,4015,0215,021.918.438
26 feb 202414,8514,8614,3414,5314,531.760.599
23 feb 202414,9815,1014,6014,8514,851.412.041
22 feb 202415,1315,2714,7414,9514,951.780.382
21 feb 202414,8515,0314,6414,8214,82797.234
20 feb 202414,8614,9114,5914,8414,841.140.632
19 feb 202415,2415,3914,9314,9814,981.459.253
16 feb 202415,7015,9115,2415,4215,422.010.147
15 feb 202415,4815,9915,3915,5515,552.666.946
14 feb 202414,6915,2514,5815,2515,251.705.716
13 feb 202415,7015,9114,5914,7214,723.259.081
12 feb 202414,6815,8114,6515,8115,813.748.294
09 feb 202414,3414,7414,2714,5414,541.690.289
08 feb 202414,2714,6414,2414,4114,411.138.336
07 feb 202414,0114,7913,9714,2714,271.916.613
06 feb 202413,8614,1813,7214,1814,181.938.956
05 feb 202414,1814,2113,7613,8013,801.439.829
02 feb 202414,0514,7113,8514,0014,002.533.310
01 feb 202413,8514,1913,8013,8913,891.132.524
31 ene 202414,5014,5513,9414,1514,151.926.762
30 ene 202414,7614,8314,1914,5514,551.851.013
29 ene 202414,5614,7714,3514,6314,631.518.504
26 ene 202414,2014,7314,0514,6414,641.972.916
25 ene 202414,4114,5014,1114,1914,191.417.665
24 ene 202414,4214,7714,2814,4714,472.354.353
23 ene 202413,4714,1413,3314,1014,102.184.028
22 ene 202413,8014,1113,4013,4013,402.021.724
19 ene 202413,7614,0313,6113,6413,642.025.314
18 ene 202413,2113,7413,0613,6613,662.979.915
17 ene 202412,8313,6012,7612,7612,762.783.194
16 ene 202412,9813,4612,5113,3113,312.614.559
15 ene 202413,4513,6513,1513,1513,155.743.855
12 ene 202414,3014,9014,3014,3514,352.831.883
11 ene 202414,0814,7114,0814,1814,182.570.158
10 ene 202414,3714,4513,9113,9113,911.812.480
09 ene 202414,6414,6614,2914,4914,491.224.088
08 ene 202413,7514,5213,7214,5214,521.673.028
05 ene 202413,7113,9213,5113,8613,861.237.066
04 ene 202413,6013,8713,5013,8513,851.117.420
03 ene 202413,7313,9313,5113,6913,691.206.808
02 ene 202413,8013,9513,6513,8013,801.440.945
29 dic 202314,0014,1013,7413,7813,781.136.904
28 dic 202314,3414,3813,8313,9813,981.334.668
27 dic 202314,2214,3414,0514,2314,231.031.192
22 dic 202313,9014,1013,8214,0514,051.132.819
21 dic 202314,1714,2713,9614,1114,111.444.418
20 dic 202314,5814,7514,4614,4814,481.493.381
19 dic 202314,5414,9214,3314,6014,601.156.952
18 dic 202314,9114,9714,3914,5214,521.829.375
15 dic 202315,6215,7015,0615,0915,092.852.825
14 dic 202315,3015,8415,2415,5915,593.873.214
13 dic 202314,9815,0714,4214,6814,681.550.151
12 dic 202315,0715,1714,7715,0315,031.659.421
11 dic 202314,8515,0614,7615,0515,051.072.823
08 dic 202314,7415,1114,6314,9314,931.905.753
07 dic 202314,6314,7914,2914,7714,771.707.374
06 dic 202314,4314,8514,4314,8114,811.924.895
05 dic 202314,2214,3814,0214,3514,351.316.336
04 dic 202314,1914,7714,1914,3614,361.838.114
01 dic 202314,2814,4813,9714,2214,221.523.624
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...