Just Eat Takeaway.com N.V.

TKWY
13,738
-0,142 (-1,02%)
28 Mar 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Euronext
Tipo: Azione Ordinaria
Valuta: EUR

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 13,738 -0,14 -1,02% 13,93 14,036 13,712 1.153.370
27 Mar 2024 13,88 -0,02 -0,14% 13,80 13,942 13,762 706.480
26 Mar 2024 13,90 0,24 1,76% 13,65 13,946 13,584 1.140.084
25 Mar 2024 13,66 0,09 0,63% 13,59 13,684 13,418 870.346
22 Mar 2024 13,574 -0,47 -3,37% 13,85 14,08 13,574 1.477.191
21 Mar 2024 14,048 0,14 0,98% 14,358 14,49 14,048 3.471.359
20 Mar 2024 13,912 0,40 2,95% 13,518 14,04 13,464 1.425.821
19 Mar 2024 13,514 0,29 2,19% 13,192 13,514 13,09 982.903
18 Mar 2024 13,224 -0,08 -0,57% 13,30 13,526 13,188 797.120
15 Mar 2024 13,30 -0,25 -1,87% 13,544 13,60 13,212 1.657.898
14 Mar 2024 13,554 -0,21 -1,50% 13,69 13,92 13,52 1.401.867
13 Mar 2024 13,76 0,48 3,63% 13,30 13,852 13,30 1.819.840
12 Mar 2024 13,278 0,28 2,15% 13,10 13,45 13,034 1.782.437
11 Mar 2024 12,998 0,02 0,14% 12,98 13,186 12,50 3.770.465
08 Mar 2024 12,98 -0,28 -2,08% 13,122 13,256 12,828 2.112.274
07 Mar 2024 13,256 0,03 0,23% 13,088 13,572 13,04 1.479.417
06 Mar 2024 13,226 -0,12 -0,93% 13,164 13,49 13,08 1.599.679
05 Mar 2024 13,35 -0,83 -5,88% 14,00 14,026 13,35 2.861.770
04 Mar 2024 14,184 -0,52 -3,55% 14,69 14,798 14,058 2.473.600
01 Mar 2024 14,706 -0,51 -3,38% 15,38 15,536 14,68 2.919.041
29 Feb 2024 15,22 0,20 1,30% 14,704 15,54 14,422 5.644.526
28 Feb 2024 15,024 0,00 0,00% 15,024 15,024 15,024 0,00
27 Feb 2024 15,024 0,50 3,43% 14,40 15,03 14,40 1.918.438
26 Feb 2024 14,526 -0,32 -2,18% 14,846 14,858 14,344 1.760.599
23 Feb 2024 14,85 -0,10 -0,66% 14,98 15,10 14,60 1.412.041
22 Feb 2024 14,948 0,13 0,88% 15,13 15,27 14,738 1.780.382
21 Feb 2024 14,818 -0,02 -0,15% 14,846 15,03 14,644 797.234
20 Feb 2024 14,84 -0,14 -0,92% 14,856 14,91 14,59 1.140.632
19 Feb 2024 14,978 -0,45 -2,89% 15,242 15,39 14,926 1.459.253
16 Feb 2024 15,424 -0,13 -0,81% 15,70 15,914 15,24 2.010.147
15 Feb 2024 15,55 0,30 1,97% 15,476 15,992 15,39 2.666.946
14 Feb 2024 15,25 0,53 3,61% 14,686 15,25 14,58 1.705.716
13 Feb 2024 14,718 -1,10 -6,93% 15,70 15,912 14,594 3.259.081
12 Feb 2024 15,814 1,28 8,78% 14,678 15,814 14,652 3.748.294
09 Feb 2024 14,538 0,13 0,89% 14,34 14,738 14,268 1.690.289
08 Feb 2024 14,41 0,14 1,01% 14,27 14,642 14,242 1.138.336
07 Feb 2024 14,266 0,09 0,63% 14,012 14,788 13,968 1.916.613
06 Feb 2024 14,176 0,38 2,75% 13,864 14,176 13,722 1.938.956
05 Feb 2024 13,796 -0,21 -1,49% 14,176 14,206 13,76 1.439.829
02 Feb 2024 14,004 0,11 0,82% 14,05 14,714 13,854 2.533.310
01 Feb 2024 13,89 -0,26 -1,84% 13,854 14,194 13,80 1.132.524
31 Gen 2024 14,15 -0,40 -2,76% 14,50 14,546 13,94 1.926.762
30 Gen 2024 14,552 -0,08 -0,53% 14,76 14,826 14,188 1.851.013
29 Gen 2024 14,63 -0,01 -0,08% 14,56 14,774 14,354 1.518.504
26 Gen 2024 14,642 0,45 3,17% 14,20 14,734 14,052 1.972.916
25 Gen 2024 14,192 -0,27 -1,89% 14,41 14,502 14,11 1.417.665
24 Gen 2024 14,466 0,37 2,62% 14,42 14,77 14,28 2.354.353
23 Gen 2024 14,096 0,70 5,21% 13,472 14,136 13,332 2.184.028
22 Gen 2024 13,398 -0,24 -1,77% 13,80 14,11 13,398 2.021.724
19 Gen 2024 13,64 -0,02 -0,18% 13,758 14,034 13,61 2.025.314
18 Gen 2024 13,664 0,90 7,05% 13,214 13,744 13,064 2.979.915
17 Gen 2024 12,764 -0,55 -4,12% 12,826 13,598 12,764 2.783.194
16 Gen 2024 13,312 0,16 1,22% 12,98 13,464 12,51 2.614.559
15 Gen 2024 13,152 -1,19 -8,32% 13,894 13,99 13,152 5.743.855
12 Gen 2024 14,346 0,17 1,20% 14,30 14,904 14,30 2.831.883
11 Gen 2024 14,176 0,27 1,93% 14,08 14,712 14,08 2.570.158
10 Gen 2024 13,908 -0,58 -4,03% 14,374 14,452 13,908 1.812.480
09 Gen 2024 14,492 -0,03 -0,18% 14,64 14,656 14,292 1.224.088
08 Gen 2024 14,518 0,66 4,75% 13,75 14,52 13,722 1.673.028
05 Gen 2024 13,86 0,01 0,07% 13,71 13,922 13,51 1.237.066
04 Gen 2024 13,85 0,16 1,14% 13,60 13,87 13,502 1.117.420
03 Gen 2024 13,694 -0,10 -0,75% 13,726 13,93 13,506 1.206.808
02 Gen 2024 13,798 0,02 0,12% 13,80 13,948 13,65 1.440.945

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network