OTC Link
Datos históricos de Johnson Matthey Plc
Johnson Matthey Plc · JMPLY
$64.35
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:12 UTC
- Variación en el periodo
- −13.05%
- Máximo
- US$87.60
- 29 de enero de 2026
- Mínimo
- US$61.50
- 24 de septiembre de 2026
- Volumen medio diario
- 0 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 | 65.41 | 65.48 | 65.10 | 65.48 | +1.19% | 8,921 |
| 8 oct 2026 | 64.71 | 64.71 | 64.71 | 64.71 | −0.01% | 502 |
| 6 oct 2026 | 64.72 | 64.72 | 64.72 | 64.72 | +2.58% | 622 |
| 1 oct 2026 | 63.02 | 63.09 | 63.02 | 63.09 | +0.13% | 994 |
| 28 sep 2026 | 63.00 | 63.00 | 63.00 | 63.00 | +2.44% | 154 |
| 24 sep 2026 | 61.75 | 61.85 | 61.50 | 61.50 | −2.38% | 1,725 |
| 23 sep 2026 | 63.00 | 63.00 | 63.00 | 63.00 | −1.52% | 166 |
| 22 sep 2026 | 65.87 | 65.87 | 63.59 | 63.97 | +1.94% | 895 |
| 21 sep 2026 | 63.00 | 63.00 | 62.75 | 62.75 | +0.80% | 464 |
| 18 sep 2026 | 62.50 | 62.50 | 62.25 | 62.25 | 0.00% | 864 |
| 17 sep 2026 | 62.95 | 62.95 | 62.25 | 62.25 | −1.44% | 423 |
| 16 sep 2026 | 63.21 | 63.21 | 63.16 | 63.16 | −7.12% | 4,773 |
| 14 ago 2026 | 75.12 | 75.12 | 62.85 | 68.00 | −17.03% | 10,678.5 |
| 13 ago 2026 | 79.00 | 81.96 | 79.00 | 81.96 | +1.40% | 3,380.25 |
| 12 ago 2026 | 79.27 | 80.83 | 79.27 | 80.83 | +2.26% | 4,048.5 |
| 11 ago 2026 | 78.52 | 79.51 | 78.52 | 79.04 | +0.39% | 1,435.5 |
| 10 ago 2026 | 78.72 | 78.73 | 78.72 | 78.73 | +0.88% | 333 |
| 7 ago 2026 | 77.88 | 78.09 | 77.88 | 78.04 | +0.83% | 410.25 |
| 6 ago 2026 | 77.45 | 77.81 | 77.23 | 77.40 | −0.22% | 2,615.25 |
| 5 ago 2026 | 77.80 | 77.80 | 77.27 | 77.57 | +9.03% | 926.25 |
| 3 ago 2026 | 70.37 | 71.15 | 70.17 | 71.15 | −0.63% | 547.5 |
| 31 jul 2026 | 71.38 | 71.77 | 71.38 | 71.60 | −0.15% | 1,016.25 |
| 30 jul 2026 | 71.71 | 71.71 | 71.71 | 71.71 | +2.94% | 399.75 |
| 29 jul 2026 | 69.47 | 69.67 | 69.47 | 69.66 | −0.05% | 621 |
| 28 jul 2026 | 69.27 | 69.69 | 69.00 | 69.69 | +2.59% | 1,428 |
| 27 jul 2026 | 68.05 | 68.12 | 67.93 | 67.93 | −0.74% | 1,721.25 |
| 24 jul 2026 | 68.01 | 68.44 | 67.77 | 68.44 | +0.67% | 1,503.75 |
| 23 jul 2026 | 67.33 | 67.99 | 67.31 | 67.99 | −1.94% | 2,226.75 |
| 22 jul 2026 | 68.86 | 69.33 | 68.86 | 69.33 | +0.33% | 280.5 |
| 21 jul 2026 | 69.11 | 69.11 | 69.11 | 69.11 | +0.64% | 190.5 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.