Mercado fechado

Jones Lang LaSalle Incorporated (JLL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
175,11+0,11 (+0,06%)
No fechamento: 04:00PM EDT
175,77 +0,66 (+0,38%)
Pós-fechamento: 07:32PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024174,26176,03174,08175,11175,11193.791
18 de abr. de 2024174,65175,90173,44175,00175,00276.700
17 de abr. de 2024174,71175,71173,04173,39173,39217.900
16 de abr. de 2024175,05175,05171,45174,12174,12204.900
15 de abr. de 2024181,98181,98175,50176,26176,26192.900
12 de abr. de 2024181,14182,38179,85180,21180,21175.200
11 de abr. de 2024183,81184,48181,92182,30182,30300.300
10 de abr. de 2024190,54190,54183,19183,70183,70505.400
09 de abr. de 2024194,43195,71189,60194,00194,00307.800
08 de abr. de 2024199,82200,14196,41197,55197,55250.700
05 de abr. de 2024195,40199,12195,40198,34198,34232.200
04 de abr. de 2024197,56200,11194,94196,46196,46351.700
03 de abr. de 2024194,00195,14192,00194,31194,31299.100
02 de abr. de 2024187,82189,39185,93189,14189,14224.400
01 de abr. de 2024194,91194,91189,97190,31190,31266.300
28 de mar. de 2024193,96196,61193,96195,09195,09272.200
27 de mar. de 2024192,92194,54191,93193,88193,88190.600
26 de mar. de 2024192,24193,45190,47190,64190,64318.900
25 de mar. de 2024190,62191,98188,68191,53191,53328.000
22 de mar. de 2024195,33195,33190,54190,74190,74231.400
21 de mar. de 2024189,56195,38188,92194,94194,94263.900
20 de mar. de 2024184,56190,32184,56187,94187,94190.400
19 de mar. de 2024182,89185,49182,89185,47185,47195.400
18 de mar. de 2024184,76185,27182,77183,29183,29278.200
15 de mar. de 2024181,74184,76180,70183,68183,68572.700
14 de mar. de 2024184,80184,96180,72184,74184,74388.600
13 de mar. de 2024185,58187,41183,83184,80184,80289.300
12 de mar. de 2024186,87187,25183,57186,06186,06241.500
11 de mar. de 2024186,70187,87184,50187,39187,39250.600
08 de mar. de 2024188,95191,85186,99188,48188,48279.900
07 de mar. de 2024188,24188,33184,54186,04186,04244.900
06 de mar. de 2024191,48191,48185,79187,16187,16254.400
05 de mar. de 2024189,03192,58187,57188,52188,52157.500
04 de mar. de 2024192,59193,64190,86191,47191,47231.900
01 de mar. de 2024189,37193,20188,16192,86192,86315.900
29 de fev. de 2024188,12190,54186,13190,24190,24384.000
28 de fev. de 2024183,65186,21183,65185,64185,64256.100
27 de fev. de 2024192,00193,82185,01186,92186,92379.300
26 de fev. de 2024181,74185,79181,71184,84184,84330.800
23 de fev. de 2024183,96184,83181,64182,93182,93208.500
22 de fev. de 2024181,69186,50181,69184,46184,46249.700
21 de fev. de 2024182,50183,25179,48180,81180,81284.100
20 de fev. de 2024185,96186,85182,51183,37183,37230.000
16 de fev. de 2024190,02192,08188,50188,94188,94268.500
15 de fev. de 2024182,00193,52181,98192,73192,73476.100
14 de fev. de 2024173,15176,95171,94176,93176,93297.100
13 de fev. de 2024172,39173,91169,05171,66171,66357.400
12 de fev. de 2024177,43181,62177,43179,28179,28225.800
09 de fev. de 2024179,47179,47175,47176,99176,99233.500
08 de fev. de 2024172,16180,00171,42179,42179,42324.100
07 de fev. de 2024172,27172,27168,36171,88171,88187.900
06 de fev. de 2024171,15174,21171,15171,27171,27174.400
05 de fev. de 2024172,79173,27171,09171,60171,60180.300
02 de fev. de 2024176,78177,53174,80175,85175,85209.700
01 de fev. de 2024177,20180,47173,84180,32180,32323.500
31 de jan. de 2024176,84180,53175,78177,06177,06757.500
30 de jan. de 2024176,19177,67174,35177,40177,40210.200
29 de jan. de 2024175,75177,99175,00177,89177,89280.900
26 de jan. de 2024176,67177,74176,03176,39176,39184.300
25 de jan. de 2024175,48176,36173,98175,72175,72172.600
24 de jan. de 2024176,83177,59172,49172,61172,61132.300
23 de jan. de 2024178,45179,32174,25174,72174,72224.400
22 de jan. de 2024174,51177,96174,51175,99175,99196.600
19 de jan. de 2024170,83174,17168,13173,51173,51152.000
18 de jan. de 2024169,97172,11168,14171,00171,00191.800
17 de jan. de 2024168,29170,60167,11168,70168,70221.600
16 de jan. de 2024170,49171,54168,79171,49171,49472.000
12 de jan. de 2024176,13176,24172,41173,68173,68217.800
11 de jan. de 2024177,23177,79173,77173,98173,98325.200
10 de jan. de 2024178,89179,80177,54178,50178,50188.800
09 de jan. de 2024178,82180,03177,31179,08179,08142.300
08 de jan. de 2024179,35181,94178,98181,45181,45248.600
05 de jan. de 2024176,40181,51176,15179,45179,45631.800
04 de jan. de 2024179,77182,39177,65178,39178,39261.000
03 de jan. de 2024182,56184,08179,39181,00181,00263.300
02 de jan. de 2024186,46189,00185,34186,90186,90384.800
29 de dez. de 2023188,95189,91187,55188,87188,87228.100
28 de dez. de 2023189,37191,21188,15189,98189,98276.300
27 de dez. de 2023185,65190,51185,55189,82189,82290.300
26 de dez. de 2023185,24187,14184,88185,16185,16156.600
22 de dez. de 2023184,81185,90183,11184,69184,69158.300
21 de dez. de 2023182,61184,67181,70184,36184,36148.300
20 de dez. de 2023182,66186,28179,76180,16180,16295.300
19 de dez. de 2023185,10186,25181,61182,79182,79216.500
18 de dez. de 2023186,44186,44181,60182,91182,91253.600
15 de dez. de 2023184,07186,65181,93183,60183,60918.700
14 de dez. de 2023178,63188,02178,63184,38184,38584.700
13 de dez. de 2023164,32175,33163,47174,29174,29279.400
12 de dez. de 2023167,97168,44164,20164,24164,24232.000
11 de dez. de 2023165,86169,39165,00167,67167,67204.300
08 de dez. de 2023164,98166,82163,22166,59166,59160.500
07 de dez. de 2023163,85165,59162,94164,81164,81125.400
06 de dez. de 2023163,45166,18162,67163,51163,51242.100
05 de dez. de 2023161,05163,16159,52161,70161,70288.200
04 de dez. de 2023159,56162,98159,56162,50162,50284.700
01 de dez. de 2023155,61161,45155,61160,97160,97229.000
30 de nov. de 2023156,90156,90154,43155,52155,52262.700
29 de nov. de 2023157,21159,67155,79156,73156,73221.000
28 de nov. de 2023154,49156,11153,26155,50155,50232.300
27 de nov. de 2023155,04156,09154,83155,31155,31200.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...