Mercados españoles cerrados

Jumbo S.A. (BELA.AT)

Athens - Athens Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,70+0,16 (+0,56%)
Al cierre: 05:12PM EEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202428,3028,7428,2028,7028,70177.886
25 abr 202428,0228,5428,0228,5428,54108.995
24 abr 202428,0028,6427,9028,3828,38142.572
23 abr 202427,8028,0627,8028,0628,06229.455
22 abr 202427,3027,8827,2627,7827,78144.548
19 abr 202426,4827,2626,0027,2627,26193.631
18 abr 202426,0226,6426,0026,5026,50731.902
17 abr 202426,0226,0225,6425,7825,78242.887
16 abr 202426,3626,6425,9226,0226,02446.834
15 abr 202425,9026,7025,9026,7026,70155.992
12 abr 202426,2826,6025,7426,4226,42257.234
11 abr 202426,6026,6026,1426,2826,28126.317
10 abr 202426,5826,6826,2426,5626,56117.446
09 abr 202426,2826,6026,0226,3026,30165.694
08 abr 202426,1026,1825,8226,0026,00125.876
05 abr 202425,8026,0825,7026,0026,00105.201
04 abr 202426,0226,4225,7626,1026,10122.494
03 abr 202426,7426,7626,0026,3026,30126.137
02 abr 202426,7026,8026,5426,7426,74174.593
28 mar 202426,2626,7426,1626,7026,70192.443
27 mar 202426,1626,3426,0826,2626,26119.881
26 mar 202425,9026,3225,5226,1426,14152.176
22 mar 202425,8026,4025,8026,0426,04124.772
21 mar 202426,3026,4825,9226,4226,42149.954
20 mar 202425,7025,9825,6025,8625,86102.621
19 mar 202426,2026,2025,7025,8025,80201.665
19 mar 20240.6 Dividendo
15 mar 202426,5026,9026,1626,7026,10614.891
14 mar 202426,2026,4426,0626,3425,75120.723
13 mar 202426,1626,4625,9025,9425,36129.633
12 mar 202426,0826,4225,9026,1625,57143.967
11 mar 202426,8027,0026,0826,0825,49175.881
08 mar 202426,9826,9826,3426,7426,14149.607
07 mar 202426,6026,8826,4026,4025,81115.423
06 mar 202426,8827,2026,6826,6826,08102.883
05 mar 202427,1027,4026,8226,8826,28172.961
04 mar 202427,0227,3827,0227,1426,5398.895
01 mar 202426,8027,3826,8027,2026,59131.414
29 feb 202426,9227,2626,9227,0426,43303.924
28 feb 202427,5027,5026,8826,9226,32106.277
27 feb 202426,7827,2426,7827,0426,43143.877
26 feb 202426,9427,2626,9427,0226,4154.435
23 feb 202427,5428,0027,0827,3626,75107.548
22 feb 202427,9428,0027,5027,5426,92118.358
21 feb 202427,7627,9027,6227,9027,27111.304
20 feb 202427,7427,8827,4027,7627,14143.101
19 feb 202426,6827,7626,6827,7427,1285.155
16 feb 202426,9627,2626,3026,6826,08138.992
15 feb 202427,0227,5026,6226,7626,16138.461
14 feb 202427,3227,5027,0027,3026,69136.984
13 feb 202428,0028,0827,3027,4226,80116.696
12 feb 202428,0028,0427,8227,9827,3589.504
09 feb 202427,8827,9827,6227,9827,35126.362
08 feb 202427,0627,7826,8627,7027,08282.220
07 feb 202426,8227,0626,5826,9226,32279.196
06 feb 202426,5426,7426,3826,4825,88211.868
05 feb 202426,8026,8026,2826,5425,94220.731
02 feb 202426,5426,8826,4626,6026,00306.976
01 feb 202426,3026,4826,0026,4625,87246.719
31 ene 202426,2026,6025,7426,0025,42221.472
30 ene 202426,1426,6226,1226,2425,65138.292
29 ene 202426,9426,9426,0026,1425,55148.025
26 ene 202425,9626,8425,5026,6026,00165.836
25 ene 202427,0027,0226,5026,6026,00157.268
24 ene 202426,8427,1626,7827,0026,39265.873
23 ene 202426,4026,8426,3026,8426,24337.649
22 ene 202425,9426,4825,8626,4825,88289.222
19 ene 202425,8026,0025,7425,8025,22257.059
18 ene 202425,2625,8025,1025,7025,12267.315
17 ene 202424,7025,2224,7025,0624,50391.971
16 ene 202425,1425,1424,7224,7224,1667.652
15 ene 202424,7425,2024,7225,1424,5862.561
12 ene 202425,0025,1024,5425,0224,4691.991
11 ene 202425,0025,2624,7424,7424,18189.773
10 ene 202424,7025,3024,7025,1424,58152.577
09 ene 202425,4025,4824,6624,7024,14131.783
08 ene 202424,9625,4424,6025,4424,87162.625
05 ene 202424,6224,8624,4424,5023,95140.085
04 ene 202424,7024,9424,5624,8224,26145.274
03 ene 202425,0425,0424,6024,6624,11147.881
02 ene 202425,1025,6024,9025,1024,5485.958
29 dic 202324,9625,2424,6625,1224,5681.304
28 dic 202324,3224,9624,3224,9024,3472.165
27 dic 202324,6625,0624,4024,4423,89101.567
22 dic 202324,8425,2024,7625,1024,5493.020
21 dic 202325,1625,2024,8825,0624,5056.399
20 dic 202324,5025,2024,5025,2024,63203.659
19 dic 202324,7224,9824,3224,5023,95113.532
18 dic 202325,2025,3024,6224,8224,2697.670
15 dic 202325,7625,7625,2025,4024,83264.738
14 dic 202325,7625,7825,5025,7625,18117.201
13 dic 202325,9225,9225,5025,5825,0193.350
12 dic 202325,6225,8225,5025,8225,24160.063
11 dic 202325,6025,6025,3225,5024,93100.889
08 dic 202325,0025,5024,9025,5024,93147.991
07 dic 202324,2625,0424,2625,0024,44327.605
06 dic 202324,7224,7224,0024,2223,68297.191
05 dic 202324,4424,8024,2824,5423,9993.133
04 dic 202325,0225,0624,6424,6424,0986.992
01 dic 202323,6024,9623,6024,9424,38236.734
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...