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
2024-12-31 13.84 14.16 13.84 13.93 0.0M
2024-12-30 14.30 14.30 13.76 14.01 0.0M
2024-12-27 13.85 14.03 13.80 13.80 0.1M
2024-12-26 14.04 14.23 13.91 14.04 0.0M
2024-12-24 13.93 14.70 13.32 14.05 0.0M
2024-12-23 13.72 13.80 13.60 13.74 0.1M
2024-12-20 14.13 14.13 13.52 13.65 0.0M
2024-12-19 13.88 14.13 13.66 13.88 0.0M
2024-12-18 14.28 14.45 13.89 13.89 0.0M
2024-12-17 13.75 14.47 13.75 14.12 0.0M
2024-12-16 14.22 14.47 14.11 14.26 0.0M
2024-12-13 13.72 14.50 13.72 14.34 0.1M
2024-12-12 14.80 14.80 14.19 14.50 0.0M
2024-12-11 14.14 14.39 14.09 14.23 0.0M
2024-12-10 14.12 14.14 14.06 14.07 0.0M
2024-12-09 13.90 14.03 13.72 13.89 0.0M
2024-12-06 13.94 14.11 13.82 13.95 0.0M
2024-12-05 13.74 13.95 13.74 13.90 0.1M
2024-12-04 13.49 13.63 13.46 13.55 0.1M
2024-12-03 13.36 13.44 13.32 13.36 0.0M
2024-12-02 13.31 13.55 13.24 13.55 0.0M
2024-11-29 13.46 13.46 13.30 13.43 0.0M
2024-11-27 13.00 13.32 12.97 12.97 0.0M
2024-11-26 12.94 13.05 12.76 12.91 0.0M
2024-11-25 12.95 13.03 12.86 12.95 0.1M
2024-11-22 12.99 13.05 12.81 12.96 0.1M
2024-11-21 12.79 12.91 12.64 12.91 0.1M
2024-11-20 12.65 12.83 12.62 12.83 0.1M
2024-11-19 12.96 12.96 12.66 12.75 0.1M
2024-11-18 12.16 12.71 12.16 12.67 0.1M
2024-11-15 12.50 12.87 12.50 12.64 0.0M
2024-11-14 12.09 12.58 12.09 12.46 0.0M
2024-11-13 12.32 12.68 12.32 12.45 0.1M
2024-11-12 12.59 12.62 12.32 12.47 0.0M
2024-11-11 12.63 12.92 12.63 12.70 0.0M
2024-11-08 13.49 13.49 13.10 13.25 0.0M
2024-11-07 13.67 13.91 13.54 13.61 0.0M
2024-11-06 14.02 14.10 13.77 13.98 0.0M
2024-11-05 14.00 14.21 14.00 14.12 0.0M
2024-11-04 13.92 14.13 13.92 13.92 0.0M
2024-11-01 13.96 14.06 13.75 13.88 0.0M
2024-10-31 13.90 14.00 13.68 13.92 0.0M
2024-10-30 14.29 14.29 13.83 13.83 0.0M
2024-10-29 14.13 14.24 13.98 14.00 0.0M
2024-10-28 14.50 14.50 14.25 14.25 0.0M
2024-10-25 14.16 14.64 14.14 14.64 0.0M
2024-10-24 14.88 14.88 14.28 14.36 0.0M
2024-10-23 14.55 14.75 14.20 14.75 0.0M
2024-10-22 14.84 14.84 14.33 14.61 0.0M
2024-10-21 14.64 14.94 14.57 14.63 0.0M
2024-10-18 15.01 15.01 14.59 14.78 0.0M
2024-10-17 14.70 14.99 14.55 14.81 0.0M
2024-10-16 14.70 14.70 14.54 14.65 0.0M
2024-10-15 14.85 14.98 14.70 14.70 0.0M
2024-10-14 14.19 14.64 14.19 14.64 0.0M
2024-10-11 14.32 14.59 14.27 14.40 0.0M
2024-10-10 15.53 15.55 15.02 15.14 0.0M
2024-10-09 15.56 15.59 15.40 15.52 0.0M
2024-10-08 15.50 15.64 15.25 15.64 0.0M
2024-10-07 15.58 15.58 15.42 15.56 0.0M
2024-10-04 15.47 15.74 15.29 15.74 0.0M
2024-10-03 15.50 15.79 15.50 15.78 0.0M
2024-10-02 15.52 15.69 15.49 15.69 0.0M
2024-10-01 15.89 16.12 15.77 15.81 0.0M
2024-09-30 16.16 16.16 15.93 16.04 0.0M
2024-09-27 16.15 16.28 16.12 16.27 0.0M
2024-09-26 16.43 16.43 15.94 16.09 0.0M
2024-09-25 16.05 16.11 15.90 16.04 0.0M
2024-09-24 16.27 16.27 15.86 15.94 0.0M
2024-09-23 15.99 16.17 15.90 15.95 0.0M
2024-09-20 16.22 16.22 15.65 15.80 0.0M
2024-09-19 15.80 15.88 15.66 15.71 0.0M
2024-09-18 16.39 16.39 15.86 15.88 0.0M
2024-09-17 15.94 15.96 15.71 15.91 0.0M
2024-09-16 15.67 15.95 15.66 15.77 0.0M
2024-09-13 15.40 15.57 15.34 15.34 0.0M
2024-09-12 15.67 15.86 15.52 15.74 0.0M
2024-09-11 15.81 15.88 15.59 15.86 0.0M
2024-09-10 15.84 15.94 15.72 15.79 0.0M
2024-09-09 15.86 16.15 15.67 15.75 0.0M
2024-09-06 15.85 15.90 15.57 15.69 0.0M
2024-09-05 15.92 16.00 15.65 15.85 0.0M
2024-09-04 15.73 15.92 15.68 15.92 0.0M
2024-09-03 15.80 16.12 15.61 15.82 0.0M
2024-08-30 15.65 15.79 15.40 15.70 0.0M
2024-08-29 15.46 15.56 15.25 15.43 0.0M
2024-08-28 15.34 15.49 15.27 15.43 0.0M
2024-08-27 15.45 15.49 15.27 15.42 0.0M
2024-08-26 15.48 15.48 14.73 15.33 0.0M
2024-08-23 15.10 15.43 15.08 15.31 0.0M
2024-08-22 15.16 15.16 14.99 15.11 0.0M
2024-08-21 14.88 15.01 14.83 15.00 0.0M
2024-08-20 14.88 15.07 14.55 15.04 0.0M
2024-08-19 15.00 15.21 15.00 15.02 0.0M
2024-08-16 14.43 14.96 14.43 14.78 0.0M
2024-08-15 14.73 14.97 14.73 14.75 0.0M
2024-08-14 14.59 14.82 14.40 14.51 0.0M
2024-08-13 14.42 14.57 14.23 14.57 0.0M
2024-08-12 14.03 14.24 14.01 14.02 0.0M
2024-08-09 14.00 14.23 13.89 13.93 0.0M
2024-08-08 13.96 14.21 13.66 13.99 0.0M
2024-08-07 14.10 14.35 13.79 13.96 0.0M
2024-08-06 13.83 14.00 13.51 13.99 0.1M
2024-08-05 13.83 14.11 13.56 14.11 0.1M
2024-08-02 14.27 14.53 14.01 14.37 0.0M
2024-08-01 14.46 14.46 14.17 14.46 0.1M
2024-07-31 14.35 14.59 14.30 14.59 0.0M
2024-07-30 14.44 14.52 14.34 14.52 0.0M
2024-07-29 14.38 14.38 14.22 14.22 0.1M
2024-07-26 14.22 14.42 14.21 14.42 0.1M
2024-07-25 14.19 14.55 14.07 14.07 0.0M
2024-07-24 14.31 14.38 14.25 14.35 0.0M
2024-07-23 14.23 14.46 14.23 14.46 0.0M
2024-07-22 14.40 14.40 14.21 14.33 0.0M
2024-07-19 14.21 14.27 14.13 14.27 0.0M
2024-07-18 13.97 14.17 13.97 14.16 0.0M
2024-07-17 13.99 14.02 13.83 14.02 0.0M
2024-07-16 13.70 14.11 13.70 13.95 0.0M
2024-07-15 13.83 13.99 13.66 13.66 0.0M
2024-07-12 13.98 14.12 13.89 14.00 0.0M
2024-07-11 13.93 14.00 13.90 14.00 0.0M
2024-07-10 13.33 13.66 13.33 13.64 0.0M
2024-07-09 13.45 13.45 13.15 13.37 0.0M
2024-07-08 13.40 13.56 13.20 13.40 0.0M
2024-07-05 13.45 13.69 13.38 13.69 0.1M
2024-07-03 13.01 13.19 13.00 13.19 0.0M
2024-07-02 12.95 13.01 12.78 13.01 0.1M
2024-07-01 13.33 13.42 13.17 13.17 0.1M
2024-06-28 13.33 13.33 12.94 13.06 0.1M
2024-06-27 13.32 13.37 13.10 13.25 0.1M
2024-06-26 13.25 13.35 13.17 13.28 0.0M
2024-06-25 13.23 13.25 13.16 13.23 0.0M
2024-06-24 13.33 13.33 13.17 13.26 0.0M
2024-06-21 13.34 13.36 13.25 13.25 0.0M
2024-06-20 13.27 13.52 13.27 13.42 0.1M
2024-06-18 13.21 13.42 13.21 13.34 0.0M
2024-06-17 13.15 13.27 13.09 13.27 0.0M
2024-06-14 13.07 13.19 13.00 13.19 0.1M
2024-06-13 13.24 13.29 13.01 13.27 0.1M
2024-06-12 13.34 13.50 13.20 13.24 0.0M
2024-06-11 13.34 13.39 12.98 13.23 0.0M
2024-06-10 13.38 13.64 13.34 13.63 0.0M
2024-06-07 13.89 13.89 13.40 13.71 0.0M
2024-06-06 14.02 14.37 14.02 14.34 0.0M
2024-06-05 14.08 14.09 13.80 14.00 0.0M
2024-06-04 13.96 14.25 13.96 14.25 0.0M
2024-06-03 14.21 14.31 14.19 14.26 0.0M
2024-05-31 14.10 14.17 14.10 14.15 0.0M
2024-05-30 14.17 14.30 14.16 14.21 0.1M
2024-05-29 14.14 14.14 13.94 14.05 0.0M
2024-05-28 14.28 14.30 14.22 14.24 0.1M
2024-05-24 14.23 14.29 14.09 14.09 0.1M
2024-05-23 14.34 14.34 14.07 14.07 0.2M
2024-05-22 14.54 14.54 14.45 14.48 0.0M
2024-05-21 14.46 14.64 14.46 14.54 0.0M
2024-05-20 14.51 14.70 14.42 14.56 0.0M
2024-05-17 14.43 14.65 14.43 14.46 0.0M
2024-05-16 14.26 14.50 14.26 14.50 0.1M
2024-05-15 14.18 14.35 14.12 14.25 0.0M
2024-05-14 14.21 14.21 14.10 14.15 0.0M
2024-05-13 14.00 14.32 13.99 14.31 0.0M
2024-05-10 13.86 13.99 13.86 13.90 0.0M
2024-05-09 13.82 14.00 13.78 13.89 0.0M
2024-05-08 13.46 13.75 13.46 13.66 0.0M
2024-05-07 13.52 13.75 13.47 13.75 0.0M
2024-05-06 13.46 13.58 13.46 13.58 0.0M
2024-05-03 13.50 13.70 13.29 13.67 0.0M
2024-05-02 13.28 13.49 13.21 13.47 0.0M
2024-05-01 13.29 13.45 13.27 13.36 0.0M
2024-04-30 13.29 13.44 13.29 13.44 0.0M
2024-04-29 13.19 13.43 13.19 13.32 0.0M
2024-04-26 13.12 13.29 12.92 13.17 0.0M
2024-04-25 13.06 13.06 12.81 12.98 0.0M
2024-04-24 13.33 13.55 13.18 13.55 0.0M
2024-04-23 13.45 13.55 13.36 13.50 0.1M
2024-04-22 13.35 13.42 13.27 13.37 0.0M
2024-04-19 12.90 12.99 12.89 12.90 0.0M
2024-04-18 13.05 13.19 13.05 13.11 0.1M
2024-04-17 13.02 13.20 12.93 13.09 0.0M
2024-04-16 12.83 12.96 12.80 12.88 0.1M
2024-04-15 13.04 13.15 12.92 12.99 0.0M
2024-04-12 13.08 13.25 13.02 13.03 0.0M
2024-04-11 13.40 13.40 13.01 13.13 0.0M
2024-04-10 13.51 13.55 13.35 13.46 0.0M
2024-04-09 13.54 13.59 13.44 13.58 0.0M
2024-04-08 13.42 13.59 13.35 13.57 0.0M
2024-04-05 13.36 13.48 13.35 13.45 0.0M
2024-04-04 13.80 13.96 13.74 13.88 0.0M
2024-04-03 13.57 13.76 13.57 13.76 0.1M
2024-04-02 13.52 13.59 13.51 13.55 0.2M
2024-04-01 13.30 13.68 13.30 13.63 0.0M
2024-03-28 13.66 13.82 13.63 13.77 0.1M
2024-03-27 13.72 13.86 13.70 13.80 0.1M
2024-03-26 13.24 13.38 13.20 13.38 0.1M
2024-03-25 13.03 13.24 12.98 13.03 0.1M
2024-03-22 12.99 13.20 12.95 13.20 0.0M
2024-03-21 12.88 12.97 12.85 12.96 0.0M
2024-03-20 12.60 12.85 12.60 12.82 0.0M
2024-03-19 12.68 12.83 12.64 12.80 0.0M
2024-03-18 12.75 12.80 12.70 12.80 0.0M
2024-03-15 12.82 12.93 12.81 12.84 0.0M
2024-03-14 12.85 12.85 12.69 12.78 0.0M
2024-03-13 12.88 12.94 12.84 12.87 0.0M
2024-03-12 12.86 12.95 12.86 12.94 0.0M
2024-03-11 12.88 12.92 12.76 12.83 0.0M
2024-03-08 12.99 13.04 12.94 12.97 0.1M
2024-03-07 12.99 13.12 12.96 12.99 0.0M
2024-03-06 12.86 12.90 12.78 12.80 0.0M
2024-03-05 12.60 12.72 12.60 12.68 0.1M
2024-03-04 12.57 12.62 12.52 12.62 0.0M
2024-03-01 12.66 12.75 12.66 12.72 0.0M
2024-02-29 12.88 12.88 12.66 12.72 0.0M
2024-02-28 12.89 12.93 12.88 12.93 0.0M
2024-02-27 12.97 13.03 12.96 13.03 0.0M
2024-02-26 12.90 12.98 12.87 12.97 0.0M
2024-02-23 12.95 12.99 12.93 12.96 0.0M
2024-02-22 13.02 13.02 12.90 12.99 0.0M
2024-02-21 13.09 13.21 13.08 13.20 0.0M
2024-02-20 13.10 13.11 13.00 13.00 0.0M
2024-02-16 12.86 12.91 12.81 12.87 0.0M
2024-02-15 12.75 12.80 12.69 12.77 0.0M
2024-02-14 12.77 12.86 12.67 12.77 0.0M
2024-02-13 12.73 12.81 12.64 12.69 0.1M
2024-02-12 13.01 13.10 13.00 13.05 0.0M
2024-02-09 12.97 13.06 12.94 13.06 0.1M
2024-02-08 13.11 13.13 12.91 13.12 0.1M
2024-02-07 13.26 13.27 13.01 13.08 0.0M
2024-02-06 13.81 13.88 13.77 13.88 0.0M
2024-02-05 13.68 13.68 13.63 13.67 0.0M
2024-02-02 13.87 13.92 13.79 13.92 0.0M
2024-02-01 13.60 13.63 13.57 13.63 0.0M
2024-01-31 13.75 13.75 13.62 13.64 0.0M
2024-01-30 13.78 13.87 13.78 13.83 0.0M
2024-01-29 13.80 13.94 13.80 13.94 0.0M
2024-01-26 13.94 14.01 13.90 13.99 0.0M
2024-01-25 14.39 14.40 14.23 14.28 0.0M
2024-01-24 14.46 14.46 14.36 14.36 0.0M
2024-01-23 14.18 14.32 13.99 14.20 0.0M
2024-01-22 14.37 14.42 14.28 14.32 0.0M
2024-01-19 14.19 14.35 14.16 14.35 0.0M
2024-01-18 14.28 14.36 14.27 14.35 0.0M
2024-01-17 14.41 14.56 14.37 14.44 0.0M
2024-01-16 14.59 14.61 14.45 14.50 0.0M
2024-01-12 14.62 14.65 14.52 14.59 0.0M
2024-01-11 14.34 14.36 14.24 14.29 0.0M
2024-01-10 14.66 14.70 14.52 14.56 0.0M
2024-01-09 15.56 15.60 15.46 15.52 0.0M
2024-01-08 15.81 15.84 15.78 15.84 0.0M
2024-01-05 15.63 15.70 15.63 15.66 0.0M
2024-01-04 15.51 15.59 15.51 15.57 0.0M
2024-01-03 15.23 15.36 15.19 15.34 0.0M
2024-01-02 15.13 15.13 15.00 15.02 0.0M