Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 -0,0009 (-0,09%) Petróleo Brent
82,87 -1,01 (-1,20%) Oro
2.376,20 +35,90 (+1,53%) Bitcoin EUR
56.073,30 -1.541,71 (-2,68%)
Japan Airlines Co., Ltd. (JAL.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:20AM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | 100 |
| 09 may 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 08 may 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 07 may 2024 | 16,30 | 16,60 | 16,30 | 16,60 | 16,60 | 100 |
| 06 may 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 03 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 02 may 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 30 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 29 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 26 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 25 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 24 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 23 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 22 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 19 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 18 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 17 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 16 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 15 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 12 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 11 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 10 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 09 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 08 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 05 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 04 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 03 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 02 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 28 mar 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 28 mar 2024 | 40 Dividendo | |||||
| 27 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | -22,43 | - |
| 26 mar 2024 | 17,51 | 17,84 | 17,51 | 17,84 | -22,79 | 200 |
| 25 mar 2024 | 17,58 | 17,90 | 17,58 | 17,90 | -22,86 | 100 |
| 22 mar 2024 | 17,58 | 17,58 | 17,58 | 17,58 | -22,46 | - |
| 21 mar 2024 | 17,09 | 17,09 | 17,09 | 17,09 | -21,83 | - |
| 20 mar 2024 | 17,02 | 17,03 | 17,02 | 17,03 | -21,75 | - |
| 19 mar 2024 | 17,15 | 17,15 | 17,15 | 17,15 | -21,90 | - |
| 18 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | -21,77 | - |
| 15 mar 2024 | 16,92 | 16,92 | 16,92 | 16,92 | -21,62 | - |
| 14 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | -21,52 | - |
| 13 mar 2024 | 16,72 | 17,07 | 16,72 | 17,07 | -21,80 | 1 |
| 12 mar 2024 | 16,73 | 16,73 | 16,73 | 16,73 | -21,36 | - |
| 11 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | -21,53 | - |
| 08 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | -21,52 | - |
| 07 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | -21,65 | - |
| 06 mar 2024 | 16,67 | 16,67 | 16,67 | 16,67 | -21,29 | - |
| 05 mar 2024 | 16,54 | 16,54 | 16,54 | 16,54 | -21,13 | - |
| 04 mar 2024 | 16,51 | 16,51 | 16,51 | 16,51 | -21,09 | - |
| 01 mar 2024 | 16,94 | 16,94 | 16,94 | 16,94 | -21,64 | - |
| 29 feb 2024 | 17,07 | 17,07 | 17,07 | 17,07 | -21,80 | - |
| 28 feb 2024 | 16,96 | 16,96 | 16,96 | 16,96 | -21,66 | - |
| 27 feb 2024 | 16,81 | 16,81 | 16,81 | 16,81 | -21,47 | - |
| 26 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | -21,58 | - |
| 23 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -21,34 | - |
| 22 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -21,34 | - |
| 21 feb 2024 | 16,78 | 16,78 | 16,78 | 16,78 | -21,44 | - |
| 20 feb 2024 | 17,06 | 17,06 | 17,06 | 17,06 | -21,78 | - |
| 19 feb 2024 | 17,06 | 17,06 | 17,06 | 17,06 | -21,79 | - |
| 16 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | -21,65 | - |
| 15 feb 2024 | 16,92 | 16,92 | 16,92 | 16,92 | -21,62 | - |
| 14 feb 2024 | 17,05 | 17,05 | 17,05 | 17,05 | -21,78 | - |
| 13 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -22,09 | - |
| 12 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | -21,86 | - |
| 09 feb 2024 | 17,13 | 17,48 | 17,13 | 17,48 | -22,32 | 100 |
| 08 feb 2024 | 17,31 | 17,60 | 17,31 | 17,60 | -22,49 | 114 |
| 07 feb 2024 | 17,35 | 17,35 | 17,35 | 17,35 | -22,17 | - |
| 06 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | -22,25 | - |
| 05 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | -22,51 | - |
| 02 feb 2024 | 17,83 | 17,83 | 17,83 | 17,83 | -22,77 | - |
| 01 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | -22,86 | - |
| 31 ene 2024 | 17,60 | 17,60 | 17,60 | 17,60 | -22,49 | - |
| 30 ene 2024 | 17,61 | 17,61 | 17,61 | 17,61 | -22,49 | - |
| 29 ene 2024 | 17,61 | 17,61 | 17,61 | 17,61 | -22,49 | - |
| 26 ene 2024 | 17,40 | 17,40 | 17,40 | 17,40 | -22,22 | - |
| 25 ene 2024 | 17,48 | 17,48 | 17,48 | 17,48 | -22,32 | - |
| 24 ene 2024 | 17,38 | 17,38 | 17,38 | 17,38 | -22,19 | - |
| 23 ene 2024 | 17,51 | 17,51 | 17,51 | 17,51 | -22,36 | - |
| 22 ene 2024 | 17,33 | 17,33 | 17,33 | 17,33 | -22,14 | - |
| 19 ene 2024 | 17,14 | 17,14 | 17,14 | 17,14 | -21,89 | - |
| 18 ene 2024 | 17,07 | 17,07 | 17,07 | 17,07 | -21,80 | - |
| 17 ene 2024 | 17,17 | 17,17 | 17,17 | 17,17 | -21,94 | - |
| 16 ene 2024 | 17,23 | 17,23 | 17,23 | 17,23 | -22,00 | - |
| 15 ene 2024 | 17,51 | 17,51 | 17,51 | 17,51 | -22,36 | - |
| 12 ene 2024 | 17,44 | 17,51 | 17,44 | 17,51 | -22,36 | - |
| 11 ene 2024 | 17,59 | 17,59 | 17,59 | 17,59 | -22,47 | 100 |
| 10 ene 2024 | 17,69 | 17,69 | 17,69 | 17,69 | -22,59 | - |
| 09 ene 2024 | 17,69 | 17,69 | 17,69 | 17,69 | -22,59 | - |
| 08 ene 2024 | 17,49 | 17,49 | 17,49 | 17,49 | -22,33 | - |
| 05 ene 2024 | 17,39 | 17,42 | 17,39 | 17,42 | -22,26 | 100 |
| 04 ene 2024 | 17,65 | 17,65 | 17,65 | 17,65 | -22,54 | - |
| 03 ene 2024 | 17,65 | 17,91 | 17,65 | 17,91 | -22,88 | 100 |
| 02 ene 2024 | 17,61 | 17,61 | 17,61 | 17,61 | -22,50 | - |
| 29 dic 2023 | 17,57 | 17,57 | 17,57 | 17,57 | -22,43 | - |
| 28 dic 2023 | 17,52 | 17,52 | 17,52 | 17,52 | -22,38 | - |
| 27 dic 2023 | 17,35 | 17,35 | 17,33 | 17,33 | -22,13 | 199 |
| 22 dic 2023 | 17,49 | 17,49 | 17,49 | 17,49 | -22,34 | - |
| 21 dic 2023 | 17,47 | 17,47 | 17,47 | 17,47 | -22,31 | - |
| 20 dic 2023 | 17,39 | 17,72 | 17,39 | 17,72 | -22,63 | 100 |
| 19 dic 2023 | 17,44 | 17,64 | 17,44 | 17,64 | -22,52 | 5 |
| 18 dic 2023 | 17,76 | 17,76 | 17,76 | 17,76 | -22,68 | - |
| *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.