Jones Lang Lasalle Inc (JLL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	188.916	-0,16%	135,21	133,04	135,26	135,20
06/10/2023	255.679	0,77%	132,165	132,63	137,94	135,41
05/10/2023	232.135	1,30%	132,165	131,81	135,26	134,38
04/10/2023	387.057	-0,69%	136,13	130,025	133,51	132,65
03/10/2023	300.798	-3,39%	136,13	132,815	137,42	133,57
02/10/2023	290.610	-2,08%	140,41	135,645	138,76	138,25
29/09/2023	301.682	0,64%	142,59	140,945	143,98	141,18
28/09/2023	157.123	0,83%	139,24	138,49	141,18	140,28
27/09/2023	295.299	-1,33%	142,36	138,42	143,09	139,12
26/09/2023	224.689	-1,60%	141,985	140,751	142,98	141,00
25/09/2023	294.688	0,01%	143,09	143,09	144,65	143,29
22/09/2023	381.485	-1,74%	150,72	142,91	146,74	143,27
21/09/2023	206.707	-3,88%	150,72	145,14	151,27	145,80
20/09/2023	232.645	-1,62%	156,65	151,38	157,35	151,69
19/09/2023	151.738	-1,05%	156,31	153,435	157,72	154,18
18/09/2023	96.538	1,02%	153,72	153,76	157,65	155,82
15/09/2023	186.720	-1,32%	158,13	153,13	156,90	154,24
14/09/2023	263.277	0,18%	158,13	154,40	159,025	156,30
13/09/2023	288.709	-7,49%	169,43	151,99	169,24	156,02
12/09/2023	101.629	0,02%	168,17	166,775	170,88	168,66
11/09/2023	99.721	0,16%	166,36	168,555	172,385	168,62
08/09/2023	70.347	1,44%	166,36	165,655	168,84	168,35
07/09/2023	122.915	-2,54%	170,535	165,90	170,42	165,96
06/09/2023	135.545	-1,14%	171,75	169,23	173,71	170,28
05/09/2023	86.731	-1,98%	173,87	171,9201	175,29	172,25
04/09/2023	96.024	1,70%	172,30	173,63	176,7623	175,73
01/09/2023	96.024	1,70%	172,30	173,63	176,7623	175,73
31/08/2023	95.821	0,26%	172,30	171,63	176,64	172,80
30/08/2023	71.879	-1,32%	169,17	171,58	174,78	172,35
29/08/2023	80.834	2,89%	169,17	168,995	174,885	174,65
28/08/2023	81.148	4,03%	164,92	164,92	169,9893	169,75
25/08/2023	150.296	-2,58%	167,88	162,57	169,09	163,17
24/08/2023	74.253	1,04%	166,84	165,97	168,38	167,49
23/08/2023	52.986	2,67%	162,78	162,00	165,98	165,76
22/08/2023	48.260	-0,20%	162,72	161,37	163,33	161,45
21/08/2023	50.596	-0,86%	163,73	159,02	163,24	161,77
18/08/2023	69.551	-0,06%	161,37	161,37	163,84	163,18
17/08/2023	80.122	-0,86%	165,30	162,05	165,25	163,27
16/08/2023	58.565	-1,50%	167,04	164,645	168,1003	164,69
15/08/2023	109.036	-2,57%	169,77	166,605	169,46	167,19
14/08/2023	53.188	-1,62%	175,79	171,21	173,97	171,60
11/08/2023	95.638	0,19%	172,77	172,8525	175,43	174,42
10/08/2023	174.538	1,16%	174,60	173,77	176,67	174,09
09/08/2023	70.135	-1,69%	174,40	171,77	175,09	172,10
08/08/2023	183.150	0,68%	171,51	170,53	175,94	175,05
07/08/2023	150.879	3,27%	169,12	168,5916	174,21	173,86
04/08/2023	129.590	2,45%	164,37	163,78	169,59	168,35
03/08/2023	270.329	-0,72%	164,56	159,06	167,06	164,32
02/08/2023	144.393	-0,05%	164,66	161,3501	166,44	165,51
01/08/2023	327.529	-0,57%	166,53	162,27	166,37	165,60
31/07/2023	102.475	0,51%	165,33	165,37	168,69	166,55
28/07/2023	176.671	0,74%	165,33	164,40	167,14	165,71
27/07/2023	132.139	-4,10%	171,98	162,90	171,98	164,50
26/07/2023	95.305	1,31%	170,05	167,865	172,12	171,53
25/07/2023	127.367	0,59%	167,65	167,13	170,02	169,31
24/07/2023	88.053	-0,73%	171,04	168,17	172,18	168,32
21/07/2023	106.122	0,07%	169,86	167,28	170,085	169,56
20/07/2023	82.736	-1,19%	171,80	168,54	172,6299	169,45
19/07/2023	110.184	0,06%	172,19	170,18	173,38	171,49
18/07/2023	93.887	1,62%	168,96	169,6565	172,105	171,39
17/07/2023	54.718	1,10%	165,70	165,21	168,86	168,66
14/07/2023	102.475	-2,19%	169,21	165,885	171,04	166,83
13/07/2023	212.810	2,96%	167,05	166,885	170,67	170,56
12/07/2023	129.656	1,51%	166,86	164,87	168,515	165,66
11/07/2023	214.833	1,68%	161,53	161,94	164,79	163,20
10/07/2023	152.562	2,71%	155,12	155,76	160,705	160,51
07/07/2023	149.556	2,03%	152,47	152,79	157,04	156,28
06/07/2023	120.531	-1,91%	153,05	151,64	154,42	153,17
05/07/2023	129.844	0,44%	153,59	152,935	157,00	156,15
04/07/2023	78.225	-0,22%	155,76	153,985	158,56	155,46
03/07/2023	78.225	-0,22%	155,76	153,985	158,56	155,46
30/06/2023	166.451	0,31%	156,39	154,20	157,12	155,80
29/06/2023	133.059	2,14%	151,68	151,48	155,555	155,32
28/06/2023	106.747	0,04%	151,05	149,29	152,515	152,07
27/06/2023	121.626	1,79%	150,34	148,95	153,72	152,01
26/06/2023	130.176	2,27%	148,69	148,34	152,11	149,34
23/06/2023	306.666	-1,52%	145,49	143,07	146,58	146,0437
22/06/2023	174.627	0,55%	147,26	145,01	149,3987	148,30
21/06/2023	143.418	-0,35%	146,49	145,60	147,81	147,49
20/06/2023	88.523	-2,00%	150,425	147,37	149,045	148,00
19/06/2023	126.891	-0,19%	151,74	149,72	152,615	151,02
16/06/2023	126.891	-0,19%	151,74	149,72	152,615	151,02
15/06/2023	71.640	0,13%	148,66	148,20	151,2899	151,30
14/06/2023	82.111	-1,02%	151,85	149,93	154,96	151,11
13/06/2023	66.291	0,77%	151,41	151,47	153,51	152,66
12/06/2023	73.301	-0,62%	151,41	149,80	152,33	151,50
09/06/2023	63.498	0,65%	152,06	150,765	153,01	152,44
08/06/2023	107.526	-2,04%	153,99	148,02	153,25	151,46
07/06/2023	152.246	3,83%	150,31	150,285	155,26	154,61
06/06/2023	108.609	3,41%	143,945	144,585	149,075	148,91
05/06/2023	101.455	-2,66%	147,28	141,29	147,235	144,00
02/06/2023	134.975	4,21%	139,75	144,835	149,345	147,94
01/06/2023	194.906	1,16%	139,75	138,95	142,465	141,97
31/05/2023	78.888	-1,25%	141,60	141,95	144,28	142,43
30/05/2023	78.888	-1,25%	141,60	141,95	144,28	142,43
29/05/2023	149.200	2,02%	141,60	140,36	144,28	144,23
26/05/2023	149.200	2,02%	141,60	140,36	144,28	144,23
25/05/2023	161.812	1,53%	139,31	137,64	141,88	141,38
24/05/2023	102.000	-1,47%	139,88	137,77	140,695	139,25
23/05/2023	138.413	-3,25%	146,55	141,30	147,91	141,33