Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne J.US
124.11-2.29(-1.81%)(czas lokalny: 05.07.2022 16:03)Jacobs Engineering Group, Inc.
WERSJA BETA
New York Stock Exchange Inc
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.07.2022 | 124.29 | 124.24 | 120.71 | 124.11 | 534 421 | 0 |
| 01.07.2022 | 126.41 | 127.69 | 123.94 | 126.40 | 585 728 | 0 |
| 30.06.2022 | 122.45 | 127.42 | 122.37 | 127.13 | 777 501 | 0 |
| 29.06.2022 | 124.81 | 125.25 | 122.87 | 124.36 | 355 618 | 0 |
| 28.06.2022 | 126.88 | 128.09 | 124.38 | 124.61 | 348 469 | 0 |
| 27.06.2022 | 126.38 | 127.35 | 124.42 | 126.38 | 383 769 | 0 |
| 24.06.2022 | 123.42 | 125.59 | 122.97 | 125.42 | 1 143 695 | 0 |
| 23.06.2022 | 121.61 | 122.37 | 120.02 | 122.28 | 471 841 | 0 |
| 22.06.2022 | 120.15 | 122.67 | 120.15 | 121.72 | 600 046 | 0 |
| 21.06.2022 | 118.92 | 122.75 | 119.17 | 121.88 | 497 660 | 0 |
| 17.06.2022 | 118.92 | 120.16 | 117.94 | 118.69 | 1 048 893 | 0 |
| 16.06.2022 | 122.37 | 123.02 | 118.44 | 119.14 | 729 260 | 0 |
| 15.06.2022 | 125.67 | 126.20 | 122.70 | 124.68 | 456 776 | 0 |
| 14.06.2022 | 125.79 | 126.43 | 123.04 | 124.32 | 562 521 | 0 |
| 13.06.2022 | 126.23 | 127.52 | 124.41 | 125.69 | 477 258 | 0 |
| 10.06.2022 | 129.50 | 130.17 | 127.94 | 129.02 | 448 048 | 0 |
| 09.06.2022 | 133.30 | 133.48 | 131.90 | 131.99 | 544 215 | 0 |
| 08.06.2022 | 135.78 | 136.80 | 132.44 | 133.37 | 572 188 | 0 |
| 07.06.2022 | 134.25 | 137.86 | 133.68 | 137.71 | 487 199 | 0 |
| 06.06.2022 | 139.24 | 139.51 | 135.80 | 135.85 | 579 930 | 0 |
| 03.06.2022 | 138.66 | 139.29 | 136.37 | 138.13 | 750 712 | 0 |
| 02.06.2022 | 139.61 | 140.39 | 137.80 | 140.27 | 552 828 | 0 |
| 01.06.2022 | 139.61 | 140.82 | 137.55 | 138.86 | 387 866 | 0 |
| 31.05.2022 | 139.61 | 140.90 | 138.40 | 140.09 | 954 402 | 0 |
| 27.05.2022 | 139.26 | 140.08 | 138.31 | 140.06 | 1 004 056 | 0 |
| 26.05.2022 | 138.64 | 140.16 | 137.62 | 137.89 | 645 066 | 0 |
| 25.05.2022 | 136.30 | 137.95 | 135.59 | 137.32 | 337 753 | 0 |
| 24.05.2022 | 136.56 | 137.36 | 133.83 | 137.17 | 529 913 | 0 |
| 23.05.2022 | 137.44 | 137.98 | 135.75 | 137.15 | 631 232 | 0 |
| 20.05.2022 | 134.75 | 135.99 | 132.16 | 135.94 | 656 816 | 0 |
| 19.05.2022 | 130.44 | 135.15 | 129.60 | 133.77 | 759 402 | 0 |
| 18.05.2022 | 135.38 | 136.15 | 131.98 | 132.20 | 751 410 | 0 |
| 17.05.2022 | 135.73 | 136.72 | 134.79 | 136.27 | 549 556 | 0 |
| 16.05.2022 | 132.94 | 134.55 | 131.49 | 133.75 | 475 577 | 0 |
| 13.05.2022 | 131.47 | 133.82 | 131.45 | 133.08 | 405 542 | 0 |
| 12.05.2022 | 130.08 | 131.48 | 127.56 | 130.21 | 663 220 | 0 |
| 11.05.2022 | 129.69 | 134.06 | 129.21 | 130.73 | 696 503 | 0 |
| 10.05.2022 | 131.93 | 133.43 | 128.10 | 130.16 | 712 849 | 0 |
| 09.05.2022 | 135.95 | 136.41 | 129.63 | 130.26 | 809 655 | 0 |
| 06.05.2022 | 137.22 | 138.23 | 134.00 | 137.81 | 661 703 | 0 |
| 05.05.2022 | 140.74 | 141.68 | 136.61 | 137.57 | 853 686 | 0 |
| 04.05.2022 | 138.84 | 142.92 | 136.78 | 142.43 | 856 872 | 0 |
| 03.05.2022 | 138.26 | 139.34 | 135.19 | 138.60 | 1 317 204 | 0 |
| 02.05.2022 | 138.85 | 139.88 | 134.91 | 137.84 | 1 042 901 | 0 |
| 29.04.2022 | 141.62 | 142.68 | 138.03 | 138.55 | 750 780 | 0 |
| 28.04.2022 | 142.21 | 143.00 | 140.11 | 142.11 | 580 038 | 0 |
| 27.04.2022 | 139.57 | 141.52 | 138.85 | 141.47 | 708 931 | 0 |
| 26.04.2022 | 139.65 | 141.19 | 137.80 | 137.83 | 559 111 | 0 |
| 25.04.2022 | 141.87 | 141.55 | 137.55 | 140.35 | 886 855 | 0 |
| 22.04.2022 | 147.69 | 147.69 | 141.97 | 142.20 | 697 749 | 0 |
