Mercados españoles abiertos en 3 hrs 22 min

East Japan Railway Company (EJR.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,93-0,13 (-0,81%)
Al cierre: 08:06AM CEST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202415,9315,9315,9315,9315,93-
30 may 202416,0616,0616,0616,0616,06-
29 may 202416,2916,2916,2916,2916,29-
28 may 202416,5916,5916,5916,5916,59-
27 may 202416,7016,7016,7016,7016,70-
24 may 202416,5316,5316,5316,5316,53-
23 may 202416,4916,4916,4916,4916,49-
22 may 202416,2716,2716,2716,2716,27-
21 may 202416,3816,3816,3816,3816,38-
20 may 202416,5816,5816,5816,5816,58-
17 may 202416,4216,4216,4216,4216,42-
16 may 202416,6016,6016,6016,6016,60-
15 may 202416,7916,7916,7916,7916,79-
14 may 202417,1317,1317,1317,1317,13-
13 may 202416,9516,9516,9516,9516,95-
10 may 202417,0017,0017,0017,0017,00-
09 may 202416,9316,9316,9316,9316,93-
08 may 202417,1117,1117,1117,1117,11-
07 may 202417,7717,7717,7717,7717,77-
06 may 202418,3018,3018,3018,3018,3055
03 may 202418,1618,1618,1618,1618,16-
02 may 202417,9017,9017,9017,9017,90-
30 abr 202416,8216,8216,8216,8216,82-
29 abr 202416,9117,4216,9117,4217,428
26 abr 202416,9716,9716,9716,9716,97-
25 abr 202417,0517,0517,0517,0517,05-
24 abr 202417,4217,4217,4217,4217,42-
23 abr 202417,5317,5317,5317,5317,53-
22 abr 202417,4917,4917,4917,4917,49-
19 abr 202417,1817,1817,1817,1817,18-
18 abr 202417,4517,4517,4517,4517,45-
17 abr 202417,4017,4017,4017,4017,40-
16 abr 202417,4317,4317,4317,4317,43-
15 abr 202417,8817,8817,8817,8817,88-
12 abr 202417,5818,1817,5818,1818,18150
11 abr 202417,5717,5717,5717,5717,57-
10 abr 202417,4817,4817,4817,4817,48-
09 abr 202417,4817,4817,4817,4817,48-
08 abr 202417,4017,4017,4017,4017,40-
05 abr 202417,4817,4817,4817,4817,48-
04 abr 202417,7617,7617,7617,7617,7627
03 abr 202417,5517,5517,5517,5517,55-
02 abr 202417,9517,9517,9517,9517,95520
28 mar 202417,9017,9817,9017,9817,9835
28 mar 202423.333332 Dividendo
28 mar 20243:1 Split de acciones
27 mar 202418,2718,3318,2718,33-5,00303
26 mar 202418,2318,2318,2318,23-4,97-
25 mar 202418,4318,4318,4318,43-5,03-
22 mar 202418,2318,2318,2318,23-4,97-
21 mar 202418,0318,0318,0318,03-4,92-
20 mar 202418,2018,2018,2018,20-4,96-
19 mar 202418,4018,4018,4018,40-5,02-
18 mar 202418,2718,2718,2718,27-4,98-
15 mar 202418,2718,2718,2718,27-4,98-
14 mar 202418,0318,0318,0318,03-4,92-
13 mar 202418,0318,2018,0318,20-4,96546
12 mar 202417,9317,9317,9317,93-4,89-
11 mar 202418,0318,0318,0318,03-4,92-
08 mar 202417,9318,0017,9318,00-4,91726
07 mar 202418,2718,2718,2718,27-4,98-
06 mar 202417,9317,9317,9317,93-4,89-
05 mar 202417,8717,8717,8717,87-4,87-
04 mar 202417,8717,8717,8717,87-4,87-
01 mar 202418,2018,2018,2018,20-4,96-
29 feb 202418,0718,0718,0718,07-4,93-
28 feb 202418,0018,0018,0018,00-4,91-
27 feb 202418,0718,3018,0718,30-4,9942
26 feb 202418,3718,3718,3718,37-5,01-
23 feb 202418,0018,0018,0018,00-4,91-
22 feb 202418,3318,3318,3318,33-5,00-
21 feb 202418,3018,3018,3018,30-4,99-
20 feb 202418,3018,3018,3018,30-4,99-
19 feb 202418,7318,7318,7318,73-5,1118
16 feb 202418,2318,2318,2318,23-4,97-
15 feb 202418,1718,1718,1718,17-4,95-
14 feb 202418,3018,3018,3018,30-4,99-
13 feb 202418,6718,6718,6718,67-5,09-
12 feb 202418,1018,1018,1018,10-4,94-
09 feb 202418,4318,4318,4318,43-5,03-
08 feb 202418,5018,5018,5018,50-5,05-
07 feb 202418,7018,7018,7018,70-5,10-
06 feb 202419,0019,0019,0019,00-5,18-
05 feb 202418,6018,6018,6018,60-5,07-
02 feb 202418,6018,6018,6018,60-5,07-
01 feb 202418,4318,4318,4318,43-5,03-
31 ene 202417,1717,1717,1717,17-4,68-
30 ene 202417,3317,3317,3317,33-4,73-
29 ene 202417,3317,3317,3317,33-4,73-
26 ene 202417,2317,2317,2317,23-4,70-
25 ene 202417,3717,3717,3717,37-4,74-
24 ene 202417,0317,0317,0317,03-4,65-
23 ene 202417,2017,2017,2017,20-4,69-
22 ene 202417,3717,3717,3717,37-4,74-
19 ene 202417,1017,1017,1017,10-4,66-
18 ene 202417,2717,2717,2717,27-4,71-
17 ene 202417,5717,5717,5717,57-4,79-
16 ene 202417,6717,6717,6717,67-4,82-
15 ene 202417,6717,6717,6717,67-4,82-
12 ene 202417,6717,6717,6717,67-4,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...