Johnson Matthey

JMAT
🏛️ Alemania →
22.14
Última Actualización: 2025-09-26
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
2025-09-26 21.26 22.14 21.26 22.14 0.0M
2025-09-25 21.22 21.94 21.22 21.94 0.0M
2025-09-24 21.32 21.88 21.32 21.88 0.0M
2025-09-23 21.02 23.42 21.02 23.42 0.0M
2025-09-22 21.04 21.74 21.04 21.74 0.0M
2025-09-19 20.88 21.70 20.88 21.70 0.0M
2025-09-18 21.04 21.64 21.04 21.64 0.0M
2025-09-17 20.84 21.62 20.84 21.58 0.0M
2025-09-16 21.08 21.80 21.08 21.68 0.0M
2025-09-15 21.08 21.96 21.08 21.74 0.0M
2025-09-12 21.06 21.84 21.06 21.84 0.0M
2025-09-11 21.06 21.78 21.06 21.68 0.0M
2025-09-10 21.14 21.82 21.14 21.72 0.0M
2025-09-09 21.22 22.06 21.22 21.98 0.0M
2025-09-08 21.06 21.98 21.06 21.98 0.0M
2025-09-05 21.06 21.96 21.06 21.96 0.0M
2025-09-04 21.10 21.80 21.10 21.66 0.0M
2025-09-03 20.84 21.86 20.84 21.86 0.0M
2025-09-02 21.16 21.74 21.16 21.38 0.0M
2025-09-01 21.00 21.80 21.00 21.80 0.0M
2025-08-29 21.24 22.04 21.24 21.86 0.0M
2025-08-28 21.24 22.04 21.24 21.88 0.0M
2025-08-27 20.94 21.86 20.94 21.86 0.0M
2025-08-26 21.04 21.74 21.04 21.66 0.0M
2025-08-25 20.96 21.52 20.96 21.52 0.0M
2025-08-22 20.84 21.70 20.84 21.54 0.0M
2025-08-21 20.70 21.54 20.70 21.46 0.0M
2025-08-20 20.54 21.34 20.54 21.32 0.0M
2025-08-19 20.28 21.26 20.28 21.26 0.0M
2025-08-18 20.30 21.04 20.30 21.00 0.0M
2025-08-15 20.36 21.32 20.36 21.18 0.0M
2025-08-14 19.94 20.88 19.94 20.88 0.0M
2025-08-13 19.68 20.42 19.68 20.42 0.0M
2025-08-12 19.44 20.28 19.44 20.26 0.0M
2025-08-11 19.51 20.12 19.51 20.12 0.0M
2025-08-08 19.42 20.10 19.42 19.97 0.0M
2025-08-07 19.18 21.44 19.18 20.18 0.0M
2025-08-06 19.09 19.88 19.09 19.85 0.0M
2025-08-05 19.00 19.81 19.00 19.81 0.0M
2025-08-04 18.97 19.72 18.97 19.60 0.0M
2025-08-01 19.44 20.04 19.44 19.72 0.0M
2025-07-31 19.53 20.20 19.53 20.10 0.0M
2025-07-30 19.65 20.24 19.65 20.24 0.0M
2025-07-29 19.97 20.62 19.97 20.52 0.0M
2025-07-28 20.04 20.84 20.04 20.68 0.0M
2025-07-25 20.18 20.72 20.18 20.72 0.0M
2025-07-24 20.44 21.14 20.44 20.90 0.0M
2025-07-23 20.36 21.26 20.36 21.26 0.0M
2025-07-22 20.54 21.14 20.54 20.98 0.0M
2025-07-21 20.70 21.54 20.70 21.34 0.0M
2025-07-18 20.62 21.58 20.62 21.58 0.0M
2025-07-17 20.32 21.26 20.32 21.26 0.0M
2025-07-16 20.44 21.14 20.44 21.14 0.0M
2025-07-15 20.34 21.24 20.34 21.24 0.0M
2025-07-14 20.48 21.14 20.48 21.10 0.0M
2025-07-11 20.68 21.24 20.68 21.10 0.0M
2025-07-10 21.80 21.80 21.80 21.80 0.0M
2025-07-02 19.82 19.82 19.82 19.82 0.0M
2025-07-01 19.28 20.38 19.28 20.30 0.0M
2025-06-30 19.62 20.18 19.62 20.04 0.0M
2025-06-27 19.53 20.32 19.53 20.22 0.0M
2025-06-26 19.07 19.91 19.07 19.91 0.0M
2025-06-25 19.12 21.22 19.12 19.76 0.0M
2025-06-24 18.86 19.90 18.86 19.82 0.0M
2025-06-23 18.76 19.48 18.76 19.31 0.0M
2025-06-20 18.93 19.80 18.93 19.80 0.0M
2025-06-19 19.03 19.65 19.03 19.65 0.0M
2025-06-18 19.34 19.95 19.34 19.69 0.0M
2025-06-17 19.30 20.02 19.30 19.99 0.0M
2025-06-16 19.06 19.93 19.06 19.93 0.0M
2025-06-13 19.36 19.84 19.36 19.84 0.0M
2025-06-12 19.55 20.22 19.55 20.00 0.0M
2025-06-11 19.63 20.40 19.63 20.24 0.0M
2025-06-10 19.08 20.14 19.08 20.14 0.0M
2025-06-09 18.86 19.68 18.86 19.68 0.0M
2025-06-06 18.90 19.56 18.90 19.52 0.0M
2025-06-05 19.56 19.71 19.56 19.58 0.0M
2025-06-04 19.60 20.36 19.60 20.22 0.0M
2025-06-03 19.50 20.18 19.50 20.18 0.0M
2025-06-02 19.40 20.10 19.40 20.08 0.0M
2025-05-30 19.34 20.20 19.34 20.20 0.0M
2025-05-29 19.43 20.20 19.43 19.93 0.0M
2025-05-28 19.34 20.16 19.34 20.16 0.0M
2025-05-27 19.63 20.22 19.63 19.95 0.0M
2025-05-26 19.59 19.59 19.59 19.59 0.0M
2025-05-23 22.04 22.04 20.44 20.44 0.0M
2025-05-22 17.54 22.28 17.54 22.08 0.0M
2025-05-21 15.72 17.48 15.72 17.48 0.0M
2025-05-20 15.40 16.20 15.40 16.20 0.0M
2025-05-19 15.33 15.95 15.33 15.89 0.0M
2025-05-16 15.53 16.19 15.53 15.89 0.0M
2025-05-15 15.27 15.98 15.27 15.98 0.0M
2025-05-14 15.43 15.91 15.43 15.87 0.0M
2025-05-13 15.23 15.90 15.23 15.73 0.0M
2025-05-12 14.95 15.88 14.95 15.81 0.0M
2025-05-09 14.79 15.47 14.79 15.44 0.0M
2025-05-08 14.67 15.37 14.67 15.37 0.0M
2025-05-07 14.53 15.19 14.53 15.19 0.0M
2025-05-06 14.60 15.10 14.60 15.09 0.0M
2025-05-05 14.58 15.05 14.58 15.05 0.0M
2025-05-02 14.63 15.19 14.61 15.06 0.0M
2025-04-30 14.45 16.11 14.45 16.11 0.0M
2025-04-29 14.28 14.90 14.28 14.90 0.0M
2025-04-28 14.03 14.68 14.03 14.68 0.0M
2025-04-25 13.96 14.61 13.96 14.55 0.0M
2025-04-24 13.80 14.24 13.80 14.24 0.0M
2025-04-23 13.50 14.29 13.50 14.29 0.0M
2025-04-22 13.32 13.80 13.32 13.80 0.0M
2025-04-17 13.30 13.73 13.30 13.73 0.0M
2025-04-16 13.34 13.77 13.34 13.77 0.0M
2025-04-15 13.11 13.82 13.11 13.82 0.0M
2025-04-14 12.95 13.53 12.95 13.53 0.0M
2025-04-11 13.00 13.24 13.00 13.24 0.0M
2025-04-10 13.80 14.19 13.68 13.68 0.0M
2025-04-09 13.04 13.24 13.04 13.09 0.0M
2025-04-08 12.90 13.80 12.90 13.80 0.0M
2025-04-07 13.63 13.63 13.06 13.24 0.0M
2025-04-04 13.88 14.32 13.88 14.09 0.0M
2025-04-03 15.16 15.43 14.50 14.50 0.0M
2025-04-02 15.22 15.72 15.22 15.66 0.0M
2025-04-01 15.07 15.80 15.07 15.80 0.0M
2025-03-31 15.56 15.73 15.50 15.50 0.0M
2025-03-28 15.60 16.26 15.60 16.04 0.0M
2025-03-27 15.58 16.00 15.58 16.00 0.0M
2025-03-26 15.73 16.19 15.73 16.05 0.0M
2025-03-25 15.95 16.30 15.95 16.30 0.0M
2025-03-24 15.77 16.47 15.77 16.47 0.0M
2025-03-21 16.09 16.45 16.09 16.29 0.0M
2025-03-20 16.38 16.97 16.38 16.68 0.0M
2025-03-19 16.57 16.98 16.57 16.91 0.0M
2025-03-18 16.11 16.96 16.11 16.96 0.0M
2025-03-17 15.96 16.61 15.96 16.53 0.0M
2025-03-14 16.05 16.61 16.05 16.46 0.0M
2025-03-13 16.39 16.76 16.39 16.69 0.0M
2025-03-12 16.13 16.87 16.13 16.87 0.0M
2025-03-11 16.34 17.07 16.34 16.64 0.0M
2025-03-10 16.56 17.18 16.56 16.98 0.0M
2025-03-07 17.12 17.55 17.12 17.22 0.0M
2025-03-06 16.71 17.80 16.71 17.62 0.0M
2025-03-05 16.12 17.32 16.12 17.32 0.0M
2025-03-04 16.79 17.21 16.79 16.85 0.0M
2025-03-03 16.48 17.47 16.48 17.47 0.0M
2025-02-28 16.46 17.09 16.46 17.09 0.0M
2025-02-27 16.72 17.12 16.72 17.05 0.0M
2025-02-26 16.52 17.23 16.52 17.23 0.0M
2025-02-25 16.67 17.21 16.67 17.15 0.0M
2025-02-24 16.79 17.41 16.79 17.32 0.0M
2025-02-21 16.66 17.41 16.66 17.36 0.0M
2025-02-20 16.61 17.26 16.61 17.22 0.0M
2025-02-19 16.86 17.40 16.86 17.20 0.0M
2025-02-18 16.85 17.51 16.85 17.51 0.0M
2025-02-17 16.94 17.65 16.94 17.47 0.0M
2025-02-14 16.86 17.56 16.86 17.56 0.0M
2025-02-13 16.67 17.44 16.67 17.44 0.0M
2025-02-12 16.50 17.15 16.50 17.14 0.0M
2025-02-11 16.36 17.03 16.36 17.03 0.0M
2025-02-10 16.28 16.96 16.28 16.95 0.0M
2025-02-07 16.43 17.09 16.43 16.81 0.0M
2025-02-06 16.19 16.95 16.19 16.95 0.0M
2025-02-05 16.24 16.83 16.24 16.83 0.0M
2025-02-04 16.19 16.87 16.19 16.87 0.0M
2025-02-03 16.38 16.66 16.38 16.66 0.0M
2025-01-31 16.29 16.80 16.29 16.80 0.0M
2025-01-30 16.04 16.77 16.04 16.77 0.0M
2025-01-29 15.96 16.57 15.96 16.57 0.0M
2025-01-28 15.93 16.49 15.93 16.49 0.0M
2025-01-27 15.57 16.61 15.57 16.61 0.0M
2025-01-24 15.41 16.89 15.41 16.89 0.0M
2025-01-23 15.28 15.99 15.28 15.99 0.0M
2025-01-22 15.45 16.00 15.45 15.93 0.0M
2025-01-21 15.49 16.03 15.49 16.02 0.0M
2025-01-20 15.50 16.12 15.50 16.12 0.0M
2025-01-17 15.32 16.07 15.32 16.07 0.0M
2025-01-16 15.15 15.89 15.15 15.89 0.0M
2025-01-15 14.73 15.66 14.73 15.66 0.0M
2025-01-14 14.92 15.57 14.92 15.13 0.0M
2025-01-13 14.84 15.43 14.84 15.31 0.0M
2025-01-10 15.22 15.73 15.22 15.64 0.0M
2025-01-09 15.23 15.79 15.23 15.79 0.0M
2025-01-08 15.50 16.06 15.50 15.91 0.0M
2025-01-07 15.50 16.15 15.50 15.99 0.0M
2025-01-06 15.06 15.84 15.06 15.84 0.0M
2025-01-03 15.35 15.80 15.35 15.74 0.0M
2025-01-02 15.41 16.05 15.41 15.81 0.0M