La bourse est fermée

JD Sports Fashion Plc (JDSPY)

OTC Markets OTCPK - OTC Markets OTCPK Prix différé. Devise en USD
Ajouter à la liste dynamique
1,5600+0,0300 (+1,96 %)
À la clôture : 12:42PM EDT
Durée:
22 juin 2023 - 22 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20241,53501,59001,51001,52601,526025 500
20 juin 20241,51001,59001,50001,57001,5700221 000
18 juin 20241,49501,53201,42001,42001,4200847 800
17 juin 20241,50001,52001,47001,47001,470028 400
14 juin 20241,50001,57301,46001,49501,495014 600
14 juin 20240.008 Dividende
13 juin 20241,54001,54001,49001,50001,492056 800
12 juin 20241,65001,65001,52001,53501,526831 400
11 juin 20241,54301,58301,50001,52001,511925 600
10 juin 20241,54001,61301,51001,53001,521861 000
07 juin 20241,56001,64001,52001,55501,546728 100
06 juin 20241,64001,65801,57001,58001,5716808 100
05 juin 20241,63001,68001,58001,60501,596428 600
04 juin 20241,76001,76001,63001,64501,636227 200
03 juin 20241,67001,80501,65001,66001,651162 400
31 mai 20241,63001,63001,55001,59001,581538 000
30 mai 20241,62001,68001,62001,64001,6313100 200
29 mai 20241,62601,63801,54201,55001,541717 500
28 mai 20241,56001,66001,53001,65001,6412184 800
24 mai 20241,48001,55001,48001,50501,4970102 300
23 mai 20241,57001,57001,47001,47001,462264 900
22 mai 20241,49001,52501,47801,50001,492032 600
21 mai 20241,50301,51001,47301,49001,482136 100
20 mai 20241,52001,55001,52001,55001,541744 800
17 mai 20241,54001,54001,49301,51001,501965 100
16 mai 20241,53001,57001,52001,53001,521832 600
15 mai 20241,53301,55001,51001,54501,536855 300
14 mai 20241,52501,52501,47001,49801,490056 700
13 mai 20241,48801,50301,47001,48001,472167 900
10 mai 20241,46001,48001,44001,46001,452275 400
09 mai 20241,45501,48501,42001,43501,427318 400
08 mai 20241,41501,43601,40001,41001,402519 000
07 mai 20241,40301,43301,39301,42001,412472 800
06 mai 20241,36001,48001,36001,46001,452216 700
03 mai 20241,41001,42001,39001,42001,412427 400
02 mai 20241,39001,40001,36001,40001,392546 600
01 mai 20241,38301,40001,36001,38001,372653 700
30 avr. 20241,39001,41501,38001,38801,380624 200
29 avr. 20241,45001,46001,41001,45001,442339 200
26 avr. 20241,58001,58001,39101,46001,452225 400
25 avr. 20241,42001,47001,39001,41801,4104159 100
24 avr. 20241,55001,55001,44001,51001,501933 900
23 avr. 20241,53001,55801,48001,53601,527821 600
22 avr. 20241,48001,48001,42001,43001,422444 700
19 avr. 20241,48001,50001,37001,44501,4373142 600
18 avr. 20241,42001,53001,42001,49001,482118 000
17 avr. 20241,46801,49501,43001,44001,4323168 500
16 avr. 20241,43001,52001,43001,46001,4522128 400
15 avr. 20241,46001,55001,42001,42001,412451 200
12 avr. 20241,50001,51001,43001,43601,428388 700
11 avr. 20241,53001,56001,51501,52501,516936 600
10 avr. 20241,55001,58001,50001,55001,541791 900
09 avr. 20241,60001,60001,55001,57001,5616162 200
08 avr. 20241,59001,59001,53001,55501,546742 900
05 avr. 20241,61001,61001,54001,58001,5716537 300
04 avr. 20241,70001,70001,63001,64001,631314 680 600
03 avr. 20241,63001,67001,63001,67001,66111 387 600
02 avr. 20241,65501,70001,65501,69001,6810912 800
01 avr. 20241,67001,71001,65001,71001,700986 400
28 mars 20241,65001,68001,64501,68001,6710159 400
27 mars 20241,32001,47001,32001,46001,452221 300
26 mars 20241,31001,43001,31001,43001,4224142 500
25 mars 20241,35501,36001,35501,35501,34785 100
22 mars 20241,37001,37001,34001,34001,33292 600
21 mars 20241,44801,44801,44801,44801,4403200
20 mars 20241,39501,39501,39501,39501,3876200
19 mars 20241,30001,36001,30001,34001,3329137 600
18 mars 20241,38001,40001,37801,39001,382611 900
15 mars 20241,40001,40001,39601,40001,39251 500
14 mars 20241,40501,42001,39501,39501,38767 200
13 mars 20241,36001,45001,36001,45001,442327 600
12 mars 20241,40001,45001,40001,45001,44235 000
11 mars 20241,46001,46001,43001,44001,432320 000
08 mars 20241,42001,46001,40001,46001,45226 200
07 mars 20241,46001,47001,40501,47001,462211 700
06 mars 20241,46001,47001,44501,45001,442315 100
05 mars 20241,42001,46501,37001,46501,45728 900
04 mars 20241,47501,47501,47001,47501,46711 300
01 mars 20241,42001,47001,38001,46001,452245 100
29 févr. 20241,47001,49001,42501,49001,48215 200
28 févr. 20241,45001,45001,42501,44001,43232 900
27 févr. 20241,38501,43001,36301,39501,38769 700
26 févr. 20241,39501,46001,39501,43001,4224104 300
23 févr. 20241,40001,44001,40001,44001,432332 100
22 févr. 20241,38001,42501,38001,40401,396534 200
21 févr. 20241,37001,42001,37001,38001,372677 300
20 févr. 20241,36501,36501,36501,36501,35773 300
16 févr. 20241,34501,35501,32301,35501,347824 400
15 févr. 20241,29001,35001,29001,35001,34284 200
14 févr. 20241,30001,33001,27001,30001,293188 800
13 févr. 20241,23001,30001,23001,26001,253323 100
12 févr. 20241,29801,30001,29001,30001,29311 800
09 févr. 20241,30001,30001,26501,30001,293137 300
08 févr. 20241,31001,31001,27001,29001,283131 200
07 févr. 20241,32501,33001,32501,33001,32297 800
06 févr. 20241,34001,37001,24001,36501,3577133 400
05 févr. 20241,33001,39001,31801,39001,382628 100
02 févr. 20241,38501,43001,38001,38001,3726102 000
01 févr. 20241,43001,43001,36001,43001,42246 000
31 janv. 20241,46001,46001,46001,46001,4522600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...