Mercados españoles cerrados

East Japan Railway Co (EJR.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,27+0,12 (+0,79%)
Al cierre: 08:07AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202415,2715,2715,2715,2715,27-
27 jun 202415,1515,1515,1515,1515,15-
26 jun 202415,2315,2315,2315,2315,23-
25 jun 202415,2715,2715,2715,2715,27-
24 jun 202415,0315,0315,0315,0315,03-
21 jun 202414,9914,9914,9914,9914,99-
20 jun 202414,8414,8414,8414,8414,84-
19 jun 202415,1115,1115,1115,1115,11-
18 jun 202414,6414,6414,6414,6414,64-
17 jun 202414,6614,6614,6614,6614,66-
14 jun 202414,9414,9414,9414,9414,94-
13 jun 202414,9014,9014,9014,9014,90-
12 jun 202415,3015,3015,3015,3015,30-
11 jun 202415,7415,7415,7415,7415,74-
10 jun 202416,0016,0016,0016,0016,00-
07 jun 202415,8215,8215,8215,8215,82-
06 jun 202416,0016,0016,0016,0016,00-
05 jun 202416,1816,1816,1816,1816,18-
04 jun 202415,9715,9715,9715,9715,97-
03 jun 202415,9515,9515,9515,9515,95-
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 202416,6116,6116,6116,6116,61-
15 may 202416,7916,7916,7916,7916,79-
14 may 202417,1217,1217,1217,1217,12-
13 may 202416,9616,9616,9616,9616,96-
10 may 202416,9916,9916,9916,9916,99-
09 may 202416,9316,9316,9316,9316,93-
08 may 202417,1117,1117,1117,1117,11-
07 may 202417,7817,7817,7817,7817,78-
06 may 202418,3018,3018,3018,3018,30-
03 may 202418,1518,1518,1518,1518,15-
02 may 202417,8717,8717,8717,8717,87-
30 abr 202416,8216,8216,8216,8216,82-
29 abr 202416,9016,9016,9016,9016,90-
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 202417,3817,3817,3817,3817,38-
16 abr 202417,4317,4317,4317,4317,43-
15 abr 202417,8817,8817,8817,8817,88-
12 abr 202417,5917,5917,5917,5917,59-
11 abr 202417,5717,5717,5717,5717,57-
10 abr 202417,4917,5117,4917,5117,51600
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 202417,3417,3417,3417,3417,34-
03 abr 202417,5517,5517,5517,5517,55-
02 abr 202417,4317,4317,4317,4317,43-
28 mar 202417,5417,5417,5417,5417,54-
28 mar 202428.333332 Dividendo
28 mar 20243:1 Split de acciones
27 mar 202418,2718,2718,2718,27-10,07-
26 mar 202418,2318,2318,2318,23-10,05-
25 mar 202418,4318,4318,4318,43-10,16-
22 mar 202418,2318,2318,2318,23-10,05-
21 mar 202418,0718,0718,0718,07-9,96-
20 mar 202418,2018,2018,2018,20-10,03-
19 mar 202418,4018,4018,4018,40-10,14-
18 mar 202418,2718,2718,2718,27-10,07-
15 mar 202418,2718,2718,2718,27-10,07-
14 mar 202418,0318,0318,0318,03-9,94-
13 mar 202418,0018,0018,0018,00-9,92-
12 mar 202417,9317,9317,9317,93-9,88-
11 mar 202418,0318,0318,0318,03-9,94-
08 mar 202417,9317,9317,9317,93-9,88-
07 mar 202418,3018,3018,3018,30-10,09-
06 mar 202417,9317,9317,9317,93-9,88-
05 mar 202417,8717,8717,8717,87-9,85-
04 mar 202417,8717,8717,8717,87-9,85-
01 mar 202418,2018,2018,2018,20-10,03-
29 feb 202418,0718,0718,0718,07-9,96-
28 feb 202418,0018,0018,0018,00-9,92-
27 feb 202418,0718,0718,0718,07-9,96-
26 feb 202418,3718,3718,3718,37-10,12-
23 feb 202418,0018,0018,0018,00-9,92-
22 feb 202418,3318,3318,3318,33-10,10-
21 feb 202418,3018,3018,3018,30-10,09-
20 feb 202418,3018,3018,3018,30-10,09-
19 feb 202418,5018,5018,5018,50-10,20-
16 feb 202418,2318,2318,2318,23-10,05-
15 feb 202418,1318,1318,1318,13-9,99-
14 feb 202418,3018,3018,3018,30-10,09-
13 feb 202418,6718,6718,6718,67-10,29-
12 feb 202418,1018,1018,1018,10-9,97-
09 feb 202418,4318,4318,4318,43-10,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...