Informa PLC ADR (IFJPY)

IFJPY
🏛️ Vereinigte Staaten →
25.22
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 19.48 20.06 19.48 20.06 0.0M
2023-12-28 20.33 20.33 19.77 19.93 0.0M
2023-12-27 20.02 20.32 19.79 20.32 0.0M
2023-12-26 20.54 20.54 20.54 20.54 0.0M
2023-12-22 19.17 19.81 18.97 18.97 0.0M
2023-12-21 19.93 19.97 19.71 19.72 0.0M
2023-12-20 19.81 19.96 19.81 19.96 0.0M
2023-12-19 19.74 19.78 19.74 19.78 0.0M
2023-12-18 19.65 19.65 19.65 19.65 0.0M
2023-12-15 19.75 19.75 19.20 19.63 0.0M
2023-12-14 20.01 20.37 20.01 20.30 0.0M
2023-12-13 19.85 19.91 19.81 19.91 0.0M
2023-12-12 20.50 20.50 20.50 20.50 0.0M
2023-12-11 19.75 19.89 19.71 19.71 0.0M
2023-12-08 19.81 19.81 19.62 19.62 0.0M
2023-12-07 19.53 19.53 19.40 19.40 0.0M
2023-12-05 19.13 19.13 18.67 18.67 0.0M
2023-12-04 18.79 19.43 18.79 19.43 0.0M
2023-12-01 19.15 19.64 19.15 19.56 0.0M
2023-11-30 18.90 19.22 18.85 19.22 0.0M
2023-11-29 18.98 19.03 18.97 18.98 0.0M
2023-11-28 18.79 19.14 18.79 19.14 0.0M
2023-11-27 18.39 18.67 18.39 18.67 0.0M
2023-11-24 18.77 18.77 18.77 18.77 0.0M
2023-11-22 18.68 18.75 18.68 18.69 0.0M
2023-11-21 18.75 18.75 18.74 18.74 0.0M
2023-11-20 18.68 18.68 18.68 18.68 0.0M
2023-11-17 18.01 18.68 18.01 18.68 0.0M
2023-11-15 18.52 18.61 18.35 18.61 0.0M
2023-11-14 18.65 18.65 18.48 18.48 0.0M
2023-11-13 17.09 17.18 17.09 17.18 0.0M
2023-11-10 17.48 17.58 17.48 17.58 0.0M
2023-11-09 17.86 17.86 17.61 17.61 0.0M
2023-11-08 17.79 17.79 17.73 17.73 0.0M
2023-11-07 17.80 17.80 17.75 17.75 0.0M
2023-11-06 17.85 17.93 17.67 17.75 0.0M
2023-11-03 17.77 18.10 17.75 17.93 0.0M
2023-11-02 17.59 17.69 17.52 17.52 0.0M
2023-11-01 17.34 17.34 17.21 17.21 0.0M
2023-10-31 17.43 17.43 17.21 17.21 0.0M
2023-10-30 17.37 17.37 17.28 17.28 0.0M
2023-10-27 17.05 17.05 17.05 17.05 0.0M
2023-10-26 16.98 16.98 16.87 16.87 0.0M
2023-10-25 17.05 17.09 17.05 17.09 0.0M
2023-10-24 17.08 17.09 17.08 17.09 0.0M
2023-10-23 16.90 17.34 16.90 17.29 0.0M
2023-10-20 16.69 16.75 16.66 16.68 0.0M
2023-10-19 17.08 17.08 16.93 16.96 0.0M
2023-10-18 17.44 17.44 17.27 17.27 0.0M
2023-10-17 17.38 17.55 17.38 17.55 0.0M
2023-10-16 17.45 17.45 17.45 17.45 0.0M
2023-10-13 17.20 17.20 17.20 17.20 0.0M
2023-10-12 17.60 17.63 17.58 17.63 0.0M
2023-10-11 17.91 17.91 17.79 17.79 0.0M
2023-10-10 17.89 17.91 17.84 17.84 0.0M
2023-10-09 17.29 17.62 17.29 17.54 0.0M
2023-10-06 17.82 17.82 17.82 17.82 0.0M
2023-10-05 17.63 17.63 17.63 17.63 0.0M
2023-10-04 17.55 17.55 17.35 17.51 0.0M
2023-10-03 17.62 17.66 17.55 17.66 0.0M
2023-10-02 17.65 17.73 17.65 17.73 0.0M
2023-09-29 18.48 18.48 18.21 18.47 0.0M
2023-09-28 18.29 18.29 18.18 18.18 0.0M
2023-09-27 18.00 18.00 17.97 17.97 0.0M
2023-09-26 18.06 18.06 18.06 18.06 0.0M
2023-09-21 18.66 18.66 18.48 18.48 0.0M
2023-09-20 18.66 18.66 18.66 18.66 0.0M
2023-09-19 18.62 18.70 18.62 18.70 0.0M
2023-09-18 18.62 18.62 18.50 18.61 0.0M
2023-09-15 18.92 18.92 18.73 18.73 0.0M
2023-09-14 18.76 18.86 18.76 18.86 0.0M
2023-09-12 18.54 18.71 18.50 18.71 0.0M
2023-09-11 18.72 18.92 18.72 18.92 0.0M
2023-09-08 18.43 18.46 18.43 18.46 0.0M
2023-09-07 18.30 18.33 18.30 18.31 0.0M
2023-09-06 18.23 18.30 18.23 18.30 0.0M
2023-09-05 18.52 18.65 18.52 18.65 0.0M
2023-09-01 18.68 18.68 18.54 18.62 0.0M
2023-08-31 18.70 18.70 18.47 18.56 0.0M
2023-08-30 18.66 18.79 18.63 18.79 0.0M
2023-08-29 18.32 18.57 18.30 18.57 0.0M
2023-08-28 18.70 18.90 18.29 18.29 0.0M
2023-08-25 18.11 18.11 17.98 17.99 0.0M
2023-08-24 18.09 18.09 18.05 18.05 0.0M
2023-08-23 18.11 18.11 18.11 18.11 0.0M
2023-08-22 18.05 18.05 18.05 18.05 0.0M
2023-08-21 18.07 18.16 18.07 18.11 0.0M
2023-08-18 17.90 17.94 17.90 17.94 0.0M
2023-08-17 17.88 17.93 17.88 17.93 0.0M
2023-08-16 18.18 18.31 18.15 18.15 0.0M
2023-08-15 18.43 18.47 18.42 18.46 0.0M
2023-08-14 18.43 18.83 18.43 18.50 0.0M
2023-08-11 18.62 18.79 18.59 18.59 0.0M
2023-08-10 19.06 19.06 18.62 18.62 0.0M
2023-08-09 19.11 19.11 19.06 19.06 0.0M
2023-08-08 18.93 19.08 18.93 19.08 0.0M
2023-08-07 19.13 19.13 19.06 19.09 0.0M
2023-08-04 19.07 19.18 19.07 19.17 0.0M
2023-08-03 18.97 19.02 18.94 18.94 0.0M
2023-08-02 19.10 19.10 19.10 19.10 0.0M
2023-08-01 18.84 19.25 18.81 19.25 0.0M
2023-07-31 19.58 19.58 19.46 19.46 0.0M
2023-07-28 19.62 19.62 19.62 19.62 0.0M
2023-07-27 20.00 20.00 19.88 19.91 0.0M
2023-07-26 19.16 19.34 19.13 19.34 0.0M
2023-07-25 18.98 19.06 18.98 18.99 0.0M
2023-07-24 19.03 19.05 19.03 19.05 0.0M
2023-07-21 19.22 19.22 19.22 19.22 0.0M
2023-07-20 19.20 19.22 19.20 19.22 0.0M
2023-07-19 19.23 19.23 19.20 19.20 0.0M
2023-07-18 19.27 19.27 19.27 19.27 0.0M
2023-07-17 19.31 19.31 19.31 19.31 0.0M
2023-07-14 19.39 19.39 19.20 19.20 0.0M
2023-07-13 19.21 19.32 19.21 19.32 0.0M
2023-07-12 18.88 18.93 18.88 18.93 0.0M
2023-07-11 18.25 18.46 18.25 18.46 0.0M
2023-07-10 18.08 18.12 18.08 18.12 0.0M
2023-07-07 18.02 18.17 17.99 18.11 0.0M
2023-07-06 17.91 18.02 17.91 18.02 0.0M
2023-07-05 18.50 18.50 18.42 18.42 0.0M
2023-07-03 18.39 18.42 18.39 18.42 0.0M
2023-06-29 18.09 18.21 18.05 18.05 0.0M
2023-06-28 18.26 18.27 18.21 18.21 0.0M
2023-06-27 18.09 18.20 18.09 18.20 0.0M
2023-06-26 17.79 17.82 17.74 17.74 0.0M
2023-06-23 17.61 17.61 17.56 17.57 0.0M
2023-06-22 17.95 17.95 17.92 17.92 0.0M
2023-06-21 18.08 18.24 18.08 18.20 0.0M
2023-06-20 18.20 18.30 18.20 18.30 0.0M
2023-06-16 18.73 18.80 18.73 18.80 0.0M
2023-06-15 18.53 18.78 18.53 18.54 0.0M
2023-06-14 17.77 17.77 17.77 17.77 0.0M
2023-06-13 17.77 17.81 17.73 17.73 0.0M
2023-06-12 17.81 17.81 17.81 17.81 0.0M
2023-06-09 17.81 18.03 17.75 17.75 0.0M
2023-06-08 17.92 17.92 17.88 17.88 0.0M
2023-06-07 17.84 17.86 17.77 17.80 0.0M
2023-06-06 17.55 17.56 17.54 17.56 0.0M
2023-06-05 17.38 17.47 17.38 17.47 0.0M
2023-06-02 17.64 17.64 17.54 17.59 0.0M
2023-06-01 17.47 17.47 17.47 17.47 0.0M
2023-05-31 17.33 17.35 17.14 17.35 0.0M
2023-05-30 17.58 17.58 17.37 17.39 0.0M
2023-05-26 17.42 17.44 17.39 17.40 0.0M
2023-05-25 17.28 17.28 17.23 17.23 0.0M
2023-05-24 17.13 17.13 17.13 17.13 0.0M
2023-05-23 18.04 18.04 17.91 17.91 0.0M
2023-05-22 18.10 18.43 18.04 18.07 0.0M
2023-05-19 18.12 18.12 18.10 18.11 0.0M
2023-05-18 17.96 17.96 17.87 17.87 0.0M
2023-05-17 17.54 17.69 17.54 17.68 0.0M
2023-05-16 17.69 17.70 17.53 17.53 0.0M
2023-05-15 17.39 17.55 17.39 17.50 0.0M
2023-05-12 17.44 17.44 17.36 17.36 0.0M
2023-05-11 17.49 17.49 17.49 17.49 0.0M
2023-05-10 17.59 17.59 17.50 17.50 0.0M
2023-05-09 17.60 17.60 17.60 17.60 0.0M
2023-05-08 17.52 17.56 17.48 17.56 0.0M
2023-05-05 17.41 17.54 17.41 17.54 0.0M
2023-05-04 17.00 17.11 17.00 17.11 0.0M
2023-05-03 17.76 17.82 17.76 17.79 0.0M
2023-05-02 17.75 17.76 17.64 17.69 0.0M
2023-05-01 18.06 18.36 17.87 17.87 0.0M
2023-04-28 17.92 18.12 17.92 18.07 0.0M
2023-04-27 17.77 17.88 17.77 17.86 0.0M
2023-04-26 17.90 17.95 17.88 17.94 0.0M
2023-04-25 17.69 17.77 17.60 17.60 0.0M
2023-04-24 17.75 17.75 17.67 17.71 0.0M
2023-04-21 17.64 17.70 17.60 17.60 0.0M
2023-04-20 17.61 17.61 17.57 17.57 0.0M
2023-04-19 17.51 17.51 17.38 17.41 0.0M
2023-04-18 17.43 17.49 17.43 17.45 0.0M
2023-04-17 17.22 17.25 17.15 17.25 0.0M
2023-04-14 17.14 17.14 17.14 17.14 0.0M
2023-04-13 17.07 17.18 17.07 17.12 0.0M
2023-04-12 16.90 16.98 16.86 16.86 0.0M
2023-04-11 16.85 16.85 16.74 16.74 0.0M
2023-04-10 16.50 17.25 16.50 17.25 0.0M
2023-04-06 16.81 16.95 16.79 16.95 0.0M
2023-04-05 16.70 16.89 16.70 16.89 0.0M
2023-04-04 17.16 17.16 16.97 16.97 0.0M
2023-04-03 17.02 17.16 17.02 17.14 0.0M
2023-03-31 17.12 17.12 17.12 17.12 0.0M
2023-03-30 16.99 17.00 16.98 17.00 0.0M
2023-03-29 16.45 16.58 16.45 16.58 0.0M
2023-03-28 16.35 16.50 16.29 16.34 0.0M
2023-03-27 16.41 16.61 16.37 16.51 0.0M
2023-03-24 16.11 16.27 15.95 16.19 0.0M
2023-03-23 16.67 16.79 16.40 16.45 0.0M
2023-03-22 16.98 17.17 16.92 17.06 0.0M
2023-03-21 16.73 16.85 16.73 16.83 0.0M
2023-03-20 16.38 16.49 16.38 16.49 0.0M
2023-03-17 16.25 16.28 16.25 16.28 0.0M
2023-03-16 16.00 16.36 16.00 16.36 0.0M
2023-03-15 15.88 15.88 15.77 15.77 0.0M
2023-03-14 16.20 16.26 16.20 16.24 0.0M
2023-03-13 16.02 16.02 15.92 15.92 0.0M
2023-03-10 16.67 16.67 16.43 16.43 0.0M
2023-03-09 16.78 16.78 16.41 16.41 0.0M
2023-03-08 16.00 16.17 16.00 16.15 0.0M
2023-03-07 16.22 16.22 16.04 16.04 0.0M
2023-03-06 16.13 16.21 16.13 16.19 0.0M
2023-03-03 16.09 16.22 16.08 16.12 0.0M
2023-03-02 15.92 16.09 15.92 16.09 0.0M
2023-03-01 16.35 16.35 16.25 16.25 0.0M
2023-02-28 16.08 16.12 16.04 16.05 0.0M
2023-02-27 16.14 16.20 16.14 16.18 0.0M
2023-02-24 15.97 16.09 15.92 15.93 0.0M
2023-02-23 16.23 16.23 16.23 16.23 0.0M
2023-02-22 16.41 16.41 16.02 16.02 0.0M
2023-02-21 16.39 16.39 16.27 16.27 0.0M
2023-02-17 16.16 16.17 16.16 16.17 0.0M
2023-02-16 16.17 16.17 16.17 16.17 0.0M
2023-02-15 16.03 16.18 16.03 16.17 0.0M
2023-02-14 16.18 16.21 16.18 16.21 0.0M
2023-02-13 16.11 16.20 16.11 16.18 0.0M
2023-02-10 15.99 15.99 15.99 15.99 0.0M
2023-02-09 16.50 16.50 16.34 16.37 0.0M
2023-02-08 16.21 16.32 16.20 16.24 0.0M
2023-02-07 16.08 16.18 16.07 16.12 0.0M
2023-02-06 16.41 16.41 16.16 16.25 0.0M
2023-02-03 16.60 16.69 16.60 16.69 0.0M
2023-02-02 16.77 16.77 16.66 16.66 0.0M
2023-02-01 16.35 16.53 16.32 16.53 0.0M
2023-01-31 16.46 16.46 16.45 16.45 0.0M
2023-01-30 16.48 16.49 16.47 16.47 0.0M
2023-01-27 16.46 16.64 16.46 16.54 0.0M
2023-01-26 16.52 16.60 16.52 16.60 0.0M
2023-01-25 16.24 16.41 16.24 16.41 0.0M
2023-01-24 16.18 16.24 16.18 16.19 0.0M
2023-01-23 16.19 16.19 16.17 16.18 0.0M
2023-01-20 16.32 16.52 16.32 16.52 0.0M
2023-01-19 16.29 16.39 16.29 16.39 0.0M
2023-01-18 16.39 16.39 16.18 16.20 0.0M
2023-01-17 16.08 16.14 16.08 16.11 0.0M
2023-01-13 15.88 16.00 15.88 16.00 0.0M
2023-01-12 15.73 15.81 15.73 15.78 0.0M
2023-01-11 15.67 15.73 15.61 15.73 0.0M
2023-01-10 15.55 15.64 15.50 15.64 0.0M
2023-01-09 15.60 15.63 15.53 15.53 0.0M
2023-01-06 15.39 15.49 15.39 15.49 0.0M
2023-01-05 15.20 15.20 15.13 15.13 0.0M
2023-01-04 15.42 15.42 15.25 15.38 0.0M
2023-01-03 15.03 15.16 14.95 15.16 0.0M