XNAS
Datos históricos de Jazz Pharmaceuticals plc
Jazz Pharmaceuticals plc · JAZZ
$218.41
▼ -0.01 (-0.00%)
Última operación · 11/10/2026, 22:45:49 UTC
- Variación en el periodo
- +61.62%
- Máximo
- US$266.38
- 25 de agosto de 2026
- Mínimo
- US$128.80
- 7 de noviembre de 2025
- Volumen medio diario
- 0.97 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 221.79 | 227.00 | 213.20 | 218.42 | −1.81% | 1.29 M |
| 8 oct 2026 | 228.55 | 229.33 | 214.68 | 222.45 | −3.78% | 1.27 M |
| 7 oct 2026 | 229.62 | 235.54 | 227.00 | 231.19 | −0.09% | 578,907.853 |
| 6 oct 2026 | 236.40 | 236.40 | 228.70 | 231.39 | −1.97% | 862,207.918 |
| 5 oct 2026 | 235.51 | 238.87 | 234.12 | 236.04 | +0.16% | 844,580.117 |
| 2 oct 2026 | 233.40 | 237.77 | 231.70 | 235.67 | +1.14% | 636,627.672 |
| 1 oct 2026 | 230.33 | 234.47 | 229.85 | 233.01 | +0.64% | 740,577.42 |
| 30 sep 2026 | 231.60 | 236.00 | 230.39 | 231.52 | −0.36% | 1 M |
| 29 sep 2026 | 236.30 | 238.00 | 229.16 | 232.35 | −2.49% | 777,839.46 |
| 28 sep 2026 | 235.67 | 238.83 | 234.63 | 238.28 | +0.14% | 788,284.708 |
| 25 sep 2026 | 239.12 | 239.12 | 235.66 | 237.95 | +0.71% | 1.13 M |
| 24 sep 2026 | 235.82 | 236.52 | 232.00 | 236.28 | +0.60% | 551,318.784 |
| 23 sep 2026 | 239.26 | 241.33 | 231.59 | 234.88 | −2.37% | 792,218.42 |
| 22 sep 2026 | 242.01 | 243.21 | 239.78 | 240.57 | −0.37% | 482,009.521 |
| 21 sep 2026 | 240.87 | 244.49 | 238.53 | 241.46 | +0.30% | 499,163.328 |
| 18 sep 2026 | 244.55 | 244.55 | 238.98 | 240.74 | −1.27% | 2.21 M |
| 17 sep 2026 | 246.59 | 247.31 | 243.57 | 243.84 | +0.10% | 569,597.26 |
| 16 sep 2026 | 242.93 | 244.36 | 241.76 | 243.59 | +1.15% | 602,267.315 |
| 15 sep 2026 | 246.81 | 246.81 | 239.84 | 240.83 | −2.05% | 702,583.572 |
| 14 sep 2026 | 247.68 | 248.45 | 244.66 | 245.87 | +0.03% | 465,464.824 |
| 11 sep 2026 | 244.60 | 246.73 | 244.04 | 245.80 | +2.21% | 422,911.357 |
| 10 sep 2026 | 240.94 | 244.46 | 239.29 | 240.48 | −0.34% | 1.03 M |
| 9 sep 2026 | 238.38 | 241.44 | 236.00 | 241.31 | +0.52% | 424,473.176 |
| 8 sep 2026 | 240.00 | 244.71 | 239.11 | 240.07 | −2.73% | 467,906.915 |
| 4 sep 2026 | 246.00 | 249.00 | 244.75 | 246.81 | −0.30% | 321,869.965 |
| 3 sep 2026 | 246.92 | 248.91 | 241.87 | 247.57 | +0.81% | 507,617.302 |
| 2 sep 2026 | 244.00 | 248.07 | 241.02 | 245.57 | +0.76% | 1.16 M |
| 1 sep 2026 | 250.13 | 252.50 | 243.02 | 243.71 | −2.78% | 1.07 M |
| 31 ago 2026 | 241.39 | 252.72 | 241.39 | 250.68 | +2.51% | 1.22 M |
| 28 ago 2026 | 249.48 | 250.64 | 244.49 | 244.54 | −2.61% | 1.19 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.