J Sainsbury PLC (JSAIY)

JSAIY
🏛️ Estados Unidos →
18.28
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 15.30 15.35 15.29 15.35 0.0M
2023-12-28 15.23 15.23 15.17 15.17 0.0M
2023-12-27 15.25 15.29 15.25 15.29 0.0M
2023-12-26 15.19 15.27 15.08 15.20 0.0M
2023-12-22 15.10 15.25 15.10 15.15 0.0M
2023-12-21 15.10 15.10 15.04 15.10 0.0M
2023-12-20 15.07 15.18 15.07 15.10 0.0M
2023-12-19 14.92 15.00 14.92 14.97 0.0M
2023-12-18 14.87 14.93 14.80 14.82 0.0M
2023-12-15 14.85 14.99 14.79 14.97 0.0M
2023-12-14 15.32 15.37 15.26 15.30 0.0M
2023-12-13 14.88 15.05 14.85 14.99 0.0M
2023-12-12 14.95 15.07 14.90 14.99 0.0M
2023-12-11 14.87 15.00 14.87 15.00 0.0M
2023-12-08 14.85 14.93 14.69 14.77 0.0M
2023-12-07 14.50 14.83 14.50 14.72 0.1M
2023-12-06 14.54 14.56 14.41 14.49 0.0M
2023-12-05 14.49 14.53 14.47 14.49 0.0M
2023-12-04 13.99 14.38 13.99 14.35 0.0M
2023-12-01 14.34 14.50 14.31 14.40 0.0M
2023-11-30 14.43 14.44 14.40 14.40 0.0M
2023-11-29 14.19 14.37 14.19 14.29 0.0M
2023-11-28 13.73 14.27 13.73 14.20 0.0M
2023-11-27 14.21 14.21 13.84 14.20 0.0M
2023-11-24 13.48 13.80 13.48 13.76 0.0M
2023-11-22 13.19 13.31 13.07 13.28 0.0M
2023-11-21 13.22 13.30 13.20 13.28 0.1M
2023-11-20 13.13 13.22 13.06 13.18 0.0M
2023-11-17 13.84 13.84 13.12 13.19 0.0M
2023-11-16 13.10 13.13 12.82 13.13 0.0M
2023-11-15 13.04 13.38 13.04 13.17 0.0M
2023-11-14 13.30 13.50 13.30 13.40 0.0M
2023-11-13 12.92 13.25 12.92 13.21 0.0M
2023-11-10 12.98 13.32 12.92 13.10 0.0M
2023-11-09 13.03 13.35 13.03 13.18 0.0M
2023-11-08 13.26 13.26 13.05 13.14 0.0M
2023-11-07 13.43 13.43 13.28 13.32 0.0M
2023-11-06 13.48 13.48 13.32 13.34 0.0M
2023-11-03 13.84 13.87 13.52 13.57 0.0M
2023-11-02 13.32 13.34 13.07 13.23 0.0M
2023-11-01 12.65 12.80 12.62 12.67 0.0M
2023-10-31 12.45 12.50 12.38 12.46 0.1M
2023-10-30 12.41 12.47 12.39 12.47 0.0M
2023-10-27 12.45 12.58 12.27 12.30 0.0M
2023-10-26 12.34 12.36 12.28 12.29 0.0M
2023-10-25 12.23 12.23 12.15 12.15 0.0M
2023-10-24 12.30 12.30 12.21 12.25 0.1M
2023-10-23 12.29 12.44 12.29 12.38 0.0M
2023-10-20 12.21 12.23 12.17 12.17 0.0M
2023-10-19 12.27 12.41 12.27 12.30 0.0M
2023-10-18 12.38 12.40 12.25 12.25 0.0M
2023-10-17 12.48 12.51 12.38 12.44 0.1M
2023-10-16 12.44 12.49 12.40 12.49 0.0M
2023-10-13 12.49 12.50 12.39 12.40 0.0M
2023-10-12 12.61 12.64 12.56 12.58 0.0M
2023-10-11 12.63 12.67 12.62 12.66 0.0M
2023-10-10 12.54 12.62 12.54 12.60 0.0M
2023-10-09 12.20 12.28 12.15 12.25 0.0M
2023-10-06 12.24 12.47 12.23 12.41 0.0M
2023-10-05 12.57 12.57 12.41 12.47 0.0M
2023-10-04 12.39 12.39 12.23 12.36 0.0M
2023-10-03 12.02 12.07 11.97 11.98 0.0M
2023-10-02 12.09 12.12 11.96 11.96 0.0M
2023-09-29 12.38 12.60 12.30 12.30 0.0M
2023-09-28 12.19 12.32 12.19 12.20 0.0M
2023-09-27 12.40 12.41 12.20 12.28 0.0M
2023-09-26 12.74 12.81 12.70 12.73 0.0M
2023-09-25 13.18 13.34 13.16 13.16 0.0M
2023-09-22 13.40 13.55 13.37 13.46 0.0M
2023-09-21 13.63 13.77 13.50 13.70 0.0M
2023-09-20 13.70 13.97 13.66 13.66 0.0M
2023-09-19 13.64 13.79 13.61 13.79 0.0M
2023-09-18 13.69 13.74 13.64 13.65 0.0M
2023-09-15 13.87 13.89 13.81 13.84 0.0M
2023-09-14 13.68 13.77 13.68 13.77 0.0M
2023-09-13 13.74 13.74 13.66 13.69 0.0M
2023-09-12 13.67 13.77 13.61 13.67 0.0M
2023-09-11 13.40 13.58 13.37 13.48 0.0M
2023-09-08 13.17 13.35 13.17 13.28 0.0M
2023-09-07 13.28 13.28 13.16 13.24 0.0M
2023-09-06 13.37 13.37 13.22 13.32 0.0M
2023-09-05 13.33 13.38 13.21 13.36 0.0M
2023-09-01 13.82 13.84 13.56 13.70 0.0M
2023-08-31 13.80 13.88 13.70 13.78 0.0M
2023-08-30 13.63 13.75 13.63 13.68 0.0M
2023-08-29 13.29 13.61 13.29 13.61 0.0M
2023-08-28 13.52 13.53 13.28 13.28 0.0M
2023-08-25 13.24 13.27 13.14 13.23 0.0M
2023-08-24 13.10 13.23 12.97 13.23 0.0M
2023-08-23 13.07 13.26 13.07 13.17 0.0M
2023-08-22 13.31 13.34 13.02 13.21 0.0M
2023-08-21 13.29 13.48 13.27 13.48 0.0M
2023-08-18 13.28 13.38 13.28 13.35 0.1M
2023-08-17 13.38 13.61 13.30 13.30 0.0M
2023-08-16 13.54 13.71 13.49 13.54 0.0M
2023-08-15 13.41 13.50 13.40 13.40 0.0M
2023-08-14 13.42 13.69 13.42 13.54 0.0M
2023-08-11 13.54 13.55 13.48 13.55 0.0M
2023-08-10 13.67 13.67 13.54 13.55 0.0M
2023-08-09 13.66 13.66 13.59 13.66 0.0M
2023-08-08 13.61 13.71 13.61 13.71 0.0M
2023-08-07 13.97 13.97 13.78 13.84 0.0M
2023-08-04 13.86 14.02 13.86 14.02 0.0M
2023-08-03 13.70 13.83 13.70 13.82 0.0M
2023-08-02 14.00 14.01 13.95 13.97 0.0M
2023-08-01 14.20 14.40 14.16 14.40 0.0M
2023-07-31 14.43 14.43 14.22 14.23 0.0M
2023-07-28 14.49 14.54 14.46 14.46 0.0M
2023-07-27 14.83 14.83 14.48 14.48 0.0M
2023-07-26 14.60 14.83 14.60 14.83 0.0M
2023-07-25 14.42 14.54 14.39 14.47 0.0M
2023-07-24 14.58 14.58 14.39 14.55 0.0M
2023-07-21 14.52 14.68 14.50 14.68 0.0M
2023-07-20 14.84 14.85 14.62 14.79 0.0M
2023-07-19 14.63 14.71 14.62 14.65 0.0M
2023-07-18 14.48 14.54 14.46 14.54 0.0M
2023-07-17 14.32 14.32 14.13 14.13 0.0M
2023-07-14 14.36 14.44 14.30 14.40 0.0M
2023-07-13 14.41 14.41 14.24 14.35 0.0M
2023-07-12 14.14 14.14 13.90 13.90 0.0M
2023-07-11 13.73 13.87 13.73 13.87 0.0M
2023-07-10 13.70 13.85 13.67 13.70 0.0M
2023-07-07 13.74 13.94 13.74 13.94 0.0M
2023-07-06 13.62 13.71 13.61 13.71 0.0M
2023-07-05 13.66 13.75 13.66 13.75 0.0M
2023-07-03 13.91 14.01 13.86 14.01 0.0M
2023-06-30 13.63 13.71 13.63 13.63 0.0M
2023-06-29 13.40 13.48 13.38 13.48 0.0M
2023-06-28 13.61 13.76 13.61 13.71 0.0M
2023-06-27 13.43 13.61 13.41 13.61 0.0M
2023-06-26 13.25 13.53 13.25 13.53 0.0M
2023-06-23 13.00 13.05 13.00 13.01 0.0M
2023-06-22 12.99 13.15 12.99 13.15 0.0M
2023-06-21 13.23 13.35 13.19 13.31 0.0M
2023-06-20 13.44 13.46 13.37 13.46 0.0M
2023-06-16 13.76 13.90 13.76 13.82 0.0M
2023-06-15 13.79 13.93 13.79 13.93 0.0M
2023-06-14 13.71 13.82 13.71 13.78 0.0M
2023-06-13 13.57 13.71 13.56 13.61 0.0M
2023-06-12 13.44 13.48 13.40 13.48 0.0M
2023-06-09 13.32 13.44 13.30 13.44 0.0M
2023-06-08 13.40 13.45 13.34 13.45 0.0M
2023-06-07 13.84 13.85 13.73 13.78 0.0M
2023-06-06 13.72 13.86 13.70 13.78 0.0M
2023-06-05 13.61 13.72 13.61 13.68 0.0M
2023-06-02 13.86 13.86 13.82 13.84 0.0M
2023-06-01 13.56 13.66 13.56 13.64 0.0M
2023-05-31 13.38 13.46 13.37 13.45 0.0M
2023-05-30 13.49 13.52 13.41 13.46 0.0M
2023-05-26 13.46 13.59 13.46 13.58 0.0M
2023-05-25 13.48 13.58 13.48 13.56 0.0M
2023-05-24 13.71 13.77 13.69 13.77 0.0M
2023-05-23 13.74 13.78 13.72 13.72 0.0M
2023-05-22 13.83 13.83 13.79 13.81 0.0M
2023-05-19 13.95 14.00 13.95 14.00 0.0M
2023-05-18 13.96 14.01 13.96 14.01 0.0M
2023-05-17 14.06 14.17 14.04 14.16 0.0M
2023-05-16 14.25 14.26 14.19 14.21 0.0M
2023-05-15 14.37 14.38 14.32 14.38 0.0M
2023-05-12 14.32 14.37 14.32 14.35 0.0M
2023-05-11 14.27 14.35 14.26 14.33 0.0M
2023-05-10 14.37 14.37 14.28 14.33 0.0M
2023-05-09 14.43 14.62 14.43 14.57 0.0M
2023-05-08 14.50 14.51 14.43 14.43 0.0M
2023-05-05 14.27 14.48 14.27 14.42 0.1M
2023-05-04 14.11 14.19 14.05 14.12 0.0M
2023-05-03 14.04 14.13 14.04 14.06 0.0M
2023-05-02 14.09 14.14 13.99 14.11 0.0M
2023-05-01 13.85 13.89 13.76 13.85 0.0M
2023-04-28 13.77 13.86 13.77 13.84 0.0M
2023-04-27 13.80 13.80 13.55 13.69 0.0M
2023-04-26 14.10 14.12 14.06 14.12 0.0M
2023-04-25 13.82 13.90 13.82 13.84 0.0M
2023-04-24 13.92 13.96 13.92 13.96 0.0M
2023-04-21 13.96 13.98 13.91 13.95 0.0M
2023-04-20 13.87 13.88 13.81 13.82 0.0M
2023-04-19 14.00 14.04 13.98 13.98 0.0M
2023-04-18 13.87 13.89 13.84 13.89 0.0M
2023-04-17 13.75 13.78 13.72 13.78 0.0M
2023-04-14 13.83 13.83 13.66 13.68 0.0M
2023-04-13 13.88 13.93 13.85 13.91 0.0M
2023-04-12 13.88 13.97 13.84 13.93 0.0M
2023-04-11 13.80 13.88 13.80 13.85 0.0M
2023-04-10 13.55 13.55 13.46 13.52 0.0M
2023-04-06 13.60 13.60 13.55 13.59 0.0M
2023-04-05 13.62 13.62 13.49 13.54 0.0M
2023-04-04 13.80 13.82 13.65 13.68 0.0M
2023-04-03 13.75 13.76 13.69 13.76 0.0M
2023-03-31 13.77 13.84 13.70 13.74 0.0M
2023-03-30 13.55 13.67 13.55 13.59 0.0M
2023-03-29 13.17 13.17 13.12 13.14 0.0M
2023-03-28 13.00 13.02 12.97 13.01 0.0M
2023-03-27 12.81 12.83 12.72 12.81 0.0M
2023-03-24 12.58 12.65 12.53 12.65 0.0M
2023-03-23 12.84 12.90 12.77 12.79 0.0M
2023-03-22 12.88 12.97 12.80 12.91 0.1M
2023-03-21 12.73 12.79 12.72 12.79 0.0M
2023-03-20 12.21 12.34 12.21 12.34 0.0M
2023-03-17 12.15 12.16 12.03 12.09 0.0M
2023-03-16 12.21 12.34 12.21 12.34 0.0M
2023-03-15 12.12 12.25 12.10 12.21 0.0M
2023-03-14 12.36 12.47 12.36 12.47 0.0M
2023-03-13 12.43 12.43 12.31 12.37 0.0M
2023-03-10 12.50 12.51 12.39 12.42 0.0M
2023-03-09 12.45 12.47 12.40 12.42 0.0M
2023-03-08 12.35 12.46 12.33 12.46 0.0M
2023-03-07 12.51 12.51 12.38 12.39 0.0M
2023-03-06 12.68 12.77 12.68 12.70 0.0M
2023-03-03 12.66 12.69 12.57 12.69 0.0M
2023-03-02 12.63 12.68 12.61 12.68 0.0M
2023-03-01 12.80 12.80 12.66 12.72 0.0M
2023-02-28 13.05 13.06 12.85 12.85 0.0M
2023-02-27 13.01 13.04 12.95 13.02 0.0M
2023-02-24 12.54 12.56 12.50 12.54 0.0M
2023-02-23 12.66 12.66 12.57 12.66 0.0M
2023-02-22 12.59 12.65 12.57 12.58 0.0M
2023-02-21 12.65 12.72 12.64 12.67 0.0M
2023-02-17 12.73 12.73 12.65 12.71 0.0M
2023-02-16 12.57 12.72 12.57 12.66 0.0M
2023-02-15 12.57 12.75 12.57 12.72 0.0M
2023-02-14 12.89 12.93 12.80 12.82 0.0M
2023-02-13 12.53 12.61 12.52 12.61 0.0M
2023-02-10 12.63 12.63 12.47 12.51 0.0M
2023-02-09 12.96 12.96 12.74 12.76 0.0M
2023-02-08 12.87 12.87 12.69 12.69 0.3M
2023-02-07 12.72 12.88 12.70 12.82 0.2M
2023-02-06 12.78 12.79 12.72 12.79 0.0M
2023-02-03 12.86 12.90 12.79 12.86 0.5M
2023-02-02 13.16 13.16 13.02 13.04 0.0M
2023-02-01 13.01 13.06 12.89 13.04 0.0M
2023-01-31 12.84 12.91 12.83 12.90 0.0M
2023-01-30 12.86 12.98 12.84 12.92 0.0M
2023-01-27 12.38 12.48 12.33 12.46 0.0M
2023-01-26 11.88 11.88 11.80 11.86 0.0M
2023-01-25 11.72 11.85 11.70 11.85 0.0M
2023-01-24 11.90 11.93 11.81 11.92 0.0M
2023-01-23 12.00 12.12 11.99 12.10 0.0M
2023-01-20 11.97 12.06 11.96 12.06 0.0M
2023-01-19 11.80 11.96 11.80 11.92 0.0M
2023-01-18 12.06 12.10 11.89 11.92 0.1M
2023-01-17 11.87 11.97 11.85 11.97 0.0M
2023-01-13 11.75 11.77 11.72 11.77 0.0M
2023-01-12 11.88 11.94 11.76 11.91 0.0M
2023-01-11 11.60 11.73 11.60 11.71 0.0M
2023-01-10 11.88 11.94 11.85 11.94 0.0M
2023-01-09 12.05 12.05 11.93 11.93 0.0M
2023-01-06 11.61 11.76 11.60 11.74 0.1M
2023-01-05 11.38 11.43 11.34 11.41 0.1M
2023-01-04 11.27 11.34 11.23 11.30 0.0M
2023-01-03 10.73 10.83 10.69 10.76 0.0M