Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.613,18 -827,04 (-1,44%)
Jardine Matheson Holdings Ltd (H4W.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:03AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
| 27 jun 2024 | 33,52 | 33,52 | 33,38 | 33,38 | 33,38 | 150 |
| 26 jun 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
| 25 jun 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
| 24 jun 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
| 21 jun 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
| 20 jun 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
| 19 jun 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
| 18 jun 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
| 17 jun 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
| 14 jun 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
| 13 jun 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
| 12 jun 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
| 11 jun 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | 150 |
| 10 jun 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
| 07 jun 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
| 06 jun 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
| 05 jun 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
| 04 jun 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
| 03 jun 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
| 31 may 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
| 30 may 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
| 29 may 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
| 28 may 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
| 27 may 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
| 24 may 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
| 23 may 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
| 22 may 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
| 21 may 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
| 20 may 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
| 17 may 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
| 16 may 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
| 15 may 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
| 14 may 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
| 13 may 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
| 10 may 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
| 09 may 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
| 08 may 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
| 07 may 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 06 may 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 03 may 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
| 02 may 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
| 30 abr 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
| 29 abr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
| 26 abr 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
| 25 abr 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
| 24 abr 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
| 23 abr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
| 22 abr 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
| 19 abr 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
| 18 abr 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
| 17 abr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
| 16 abr 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
| 15 abr 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
| 12 abr 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
| 11 abr 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
| 10 abr 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
| 09 abr 2024 | 33,94 | 34,50 | 33,94 | 34,50 | 34,50 | 20 |
| 08 abr 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
| 05 abr 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
| 04 abr 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
| 03 abr 2024 | 34,38 | 34,52 | 34,38 | 34,52 | 34,52 | 43 |
| 02 abr 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
| 28 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 27 mar 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
| 26 mar 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
| 25 mar 2024 | 34,70 | 34,70 | 34,65 | 34,65 | 34,65 | 30 |
| 22 mar 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
| 21 mar 2024 | 34,55 | 34,70 | 34,55 | 34,70 | 34,70 | 150 |
| 21 mar 2024 | 1.65 Dividendo | |||||
| 20 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 34,35 | - |
| 19 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 34,35 | - |
| 18 mar 2024 | 36,50 | 36,50 | 36,00 | 36,00 | 34,35 | 300 |
| 15 mar 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 34,83 | - |
| 14 mar 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 34,64 | - |
| 13 mar 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,16 | - |
| 12 mar 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 35,35 | - |
| 11 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 34,35 | - |
| 08 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 34,35 | - |
| 07 mar 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 34,64 | - |
| 06 mar 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 34,83 | - |
| 05 mar 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 34,83 | - |
| 04 mar 2024 | 36,80 | 36,80 | 36,60 | 36,60 | 34,92 | 150 |
| 01 mar 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 36,31 | - |
| 29 feb 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 36,83 | - |
| 28 feb 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 36,83 | - |
| 27 feb 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 36,35 | - |
| 26 feb 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 37,02 | - |
| 23 feb 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 37,02 | - |
| 22 feb 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 37,88 | - |
| 21 feb 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 38,17 | - |
| 20 feb 2024 | 38,60 | 39,05 | 38,60 | 39,05 | 37,26 | 50 |
| 19 feb 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 36,83 | - |
| 16 feb 2024 | 38,80 | 38,80 | 38,60 | 38,60 | 36,83 | 40 |
| 15 feb 2024 | 38,75 | 39,50 | 38,75 | 39,50 | 37,69 | 50 |
| 14 feb 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 37,64 | - |
| 13 feb 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 37,64 | - |
| 12 feb 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 37,64 | - |
| 09 feb 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 37,64 | - |
| 08 feb 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 37,64 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.