Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.721,86 +34,33 (+0,06%)
Japan Airlines Co Ltd (JAL.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:05AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 13 jun 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 12 jun 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 11 jun 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 10 jun 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 07 jun 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 06 jun 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 05 jun 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 04 jun 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 03 jun 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 31 may 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 30 may 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 29 may 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 28 may 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 27 may 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 24 may 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 23 may 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 22 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 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 | 45 Dividendo | |||||
| 27 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | -27,34 | - |
| 26 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | -27,34 | - |
| 25 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | -27,34 | - |
| 22 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | -27,34 | - |
| 21 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | -26,59 | - |
| 20 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | -26,59 | - |
| 19 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | -26,59 | - |
| 18 mar 2024 | 17,03 | 17,03 | 17,03 | 17,03 | -26,38 | - |
| 15 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | -26,26 | - |
| 14 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | -26,07 | - |
| 13 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | -26,22 | - |
| 12 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | -26,22 | - |
| 11 mar 2024 | 16,97 | 16,97 | 16,97 | 16,97 | -26,28 | - |
| 08 mar 2024 | 16,97 | 16,97 | 16,97 | 16,97 | -26,28 | - |
| 07 mar 2024 | 16,97 | 16,97 | 16,97 | 16,97 | -26,28 | - |
| 06 mar 2024 | 16,77 | 16,77 | 16,77 | 16,77 | -25,98 | - |
| 05 mar 2024 | 16,77 | 16,77 | 16,77 | 16,77 | -25,98 | - |
| 04 mar 2024 | 16,77 | 16,77 | 16,77 | 16,77 | -25,98 | - |
| 01 mar 2024 | 17,15 | 17,15 | 17,15 | 17,15 | -26,56 | - |
| 29 feb 2024 | 17,14 | 17,15 | 17,14 | 17,15 | -26,56 | 50 |
| 28 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | -26,37 | - |
| 27 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -26,34 | - |
| 26 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -26,34 | - |
| 23 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -26,33 | - |
| 22 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -26,33 | - |
| 21 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | -26,62 | - |
| 20 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | -26,62 | - |
| 19 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | -26,62 | - |
| 16 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | -26,62 | - |
| 15 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | -26,62 | - |
| 14 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | -26,81 | - |
| 13 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | -27,10 | - |
| 12 feb 2024 | 17,43 | 17,43 | 17,43 | 17,43 | -27,00 | - |
| 09 feb 2024 | 17,43 | 17,43 | 17,43 | 17,43 | -27,00 | - |
| 08 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | -27,27 | - |
| 07 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | -27,28 | - |
| 06 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | -27,34 | - |
| 05 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | -27,72 | - |
| 02 feb 2024 | 17,94 | 17,94 | 17,94 | 17,94 | -27,79 | - |
| 01 feb 2024 | 17,94 | 17,94 | 17,94 | 17,94 | -27,79 | - |
| 31 ene 2024 | 17,85 | 17,93 | 17,85 | 17,93 | -27,77 | 600 |
| 30 ene 2024 | 17,67 | 17,67 | 17,67 | 17,67 | -27,37 | - |
| 29 ene 2024 | 17,67 | 17,67 | 17,67 | 17,67 | -27,37 | - |
| 26 ene 2024 | 17,57 | 17,57 | 17,57 | 17,57 | -27,21 | - |
| 25 ene 2024 | 17,57 | 17,57 | 17,57 | 17,57 | -27,21 | - |
| *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.