Mercados españoles cerrados
S&P 500
5.307,76 -13,65 (-0,26%) Nasdaq
16.782,46 -50,16 (-0,30%) NIKKEI 225
38.617,10 -329,83 (-0,85%) Dólar/Euro
1,0840 -0,0019 (-0,17%) Petróleo Brent
82,09 -0,79 (-0,95%) Bitcoin EUR
64.445,45 +37,69 (+0,06%)
Japan Airlines Co Ltd (JAL.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 1 |
| 21 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 20 may 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 17 may 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 16 may 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 15 may 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 14 may 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 13 may 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 10 may 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 09 may 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 08 may 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 07 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 06 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 03 may 2024 | 16,70 | 16,70 | 16,60 | 16,60 | 16,60 | 1 |
| 02 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 30 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 29 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 26 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 25 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 24 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 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 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 18 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 17 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 16 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 15 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 12 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 11 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 10 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 09 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 08 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 05 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 04 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 03 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 02 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 28 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 28 mar 2024 | 40 Dividendo | |||||
| 27 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | -22,34 | - |
| 26 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | -22,34 | - |
| 25 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | -22,34 | - |
| 22 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | -22,34 | - |
| 21 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | -21,72 | - |
| 20 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | -21,72 | - |
| 19 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | -21,72 | - |
| 18 mar 2024 | 17,03 | 17,03 | 17,03 | 17,03 | -21,56 | - |
| 15 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | -21,46 | - |
| 14 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | -21,30 | - |
| 13 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | -21,43 | - |
| 12 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | -21,43 | - |
| 11 mar 2024 | 16,97 | 16,97 | 16,97 | 16,97 | -21,48 | - |
| 08 mar 2024 | 16,97 | 16,97 | 16,97 | 16,97 | -21,48 | - |
| 07 mar 2024 | 16,97 | 16,97 | 16,97 | 16,97 | -21,48 | - |
| 06 mar 2024 | 16,77 | 16,77 | 16,77 | 16,77 | -21,23 | - |
| 05 mar 2024 | 16,77 | 16,77 | 16,77 | 16,77 | -21,23 | - |
| 04 mar 2024 | 16,77 | 16,77 | 16,77 | 16,77 | -21,23 | - |
| 01 mar 2024 | 17,15 | 17,15 | 17,15 | 17,15 | -21,71 | - |
| 29 feb 2024 | 17,14 | 17,15 | 17,14 | 17,15 | -21,71 | 50 |
| 28 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | -21,55 | - |
| 27 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -21,52 | - |
| 26 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -21,52 | - |
| 23 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -21,52 | - |
| 22 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -21,52 | - |
| 21 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | -21,76 | - |
| 20 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | -21,76 | - |
| 19 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | -21,76 | - |
| 16 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | -21,76 | - |
| 15 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | -21,76 | - |
| 14 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | -21,91 | - |
| 13 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | -22,14 | - |
| 12 feb 2024 | 17,43 | 17,43 | 17,43 | 17,43 | -22,06 | - |
| 09 feb 2024 | 17,43 | 17,43 | 17,43 | 17,43 | -22,06 | - |
| 08 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | -22,28 | - |
| 07 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | -22,29 | - |
| 06 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | -22,34 | - |
| 05 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | -22,66 | - |
| 02 feb 2024 | 17,94 | 17,94 | 17,94 | 17,94 | -22,71 | - |
| 01 feb 2024 | 17,94 | 17,94 | 17,94 | 17,94 | -22,71 | - |
| 31 ene 2024 | 17,85 | 17,93 | 17,85 | 17,93 | -22,69 | 600 |
| 30 ene 2024 | 17,67 | 17,67 | 17,67 | 17,67 | -22,36 | - |
| 29 ene 2024 | 17,67 | 17,67 | 17,67 | 17,67 | -22,36 | - |
| 26 ene 2024 | 17,57 | 17,57 | 17,57 | 17,57 | -22,24 | - |
| 25 ene 2024 | 17,57 | 17,57 | 17,57 | 17,57 | -22,24 | - |
| 24 ene 2024 | 17,49 | 17,49 | 17,49 | 17,49 | -22,14 | - |
| 23 ene 2024 | 17,49 | 17,49 | 17,49 | 17,49 | -22,14 | - |
| 22 ene 2024 | 17,43 | 17,43 | 17,43 | 17,43 | -22,06 | - |
| 19 ene 2024 | 17,39 | 17,39 | 17,39 | 17,39 | -22,01 | - |
| 18 ene 2024 | 17,39 | 17,39 | 17,39 | 17,39 | -22,01 | - |
| 17 ene 2024 | 17,44 | 17,44 | 17,44 | 17,44 | -22,07 | - |
| 16 ene 2024 | 17,52 | 17,52 | 17,52 | 17,52 | -22,17 | - |
| 15 ene 2024 | 17,68 | 17,68 | 17,68 | 17,68 | -22,38 | - |
| 12 ene 2024 | 17,68 | 17,68 | 17,68 | 17,68 | -22,38 | - |
| 11 ene 2024 | 17,82 | 17,82 | 17,82 | 17,82 | -22,55 | - |
| 10 ene 2024 | 17,77 | 17,77 | 17,77 | 17,77 | -22,49 | - |
| 09 ene 2024 | 17,77 | 17,77 | 17,77 | 17,77 | -22,49 | - |
| 08 ene 2024 | 17,64 | 17,64 | 17,64 | 17,64 | -22,32 | - |
| 05 ene 2024 | 17,64 | 17,64 | 17,64 | 17,64 | -22,32 | - |
| 04 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | -22,40 | - |
| 03 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | -22,40 | - |
| 02 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | -22,40 | - |
| *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.