Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0887 +0,0066 (+0,61%) Petróleo Brent
82,97 +0,59 (+0,72%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%)
JB Hunt Transport Services Inc (JB1.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 154,75 | 154,75 | 154,75 | 154,75 | 154,75 | 160 |
| 14 may 2024 | 156,30 | 156,30 | 156,30 | 156,30 | 156,30 | - |
| 13 may 2024 | 158,15 | 158,15 | 158,15 | 158,15 | 158,15 | - |
| 10 may 2024 | 157,25 | 157,25 | 157,25 | 157,25 | 157,25 | - |
| 09 may 2024 | 154,70 | 154,70 | 154,70 | 154,70 | 154,70 | - |
| 09 may 2024 | 0.43 Dividendo | |||||
| 08 may 2024 | 156,05 | 156,05 | 156,05 | 156,05 | 155,62 | - |
| 07 may 2024 | 154,15 | 154,15 | 154,15 | 154,15 | 153,73 | - |
| 06 may 2024 | 152,95 | 152,95 | 152,95 | 152,95 | 152,53 | - |
| 03 may 2024 | 153,30 | 153,30 | 153,30 | 153,30 | 152,88 | - |
| 02 may 2024 | 151,70 | 151,70 | 151,70 | 151,70 | 151,28 | - |
| 30 abr 2024 | 150,95 | 150,95 | 150,95 | 150,95 | 150,53 | - |
| 29 abr 2024 | 151,05 | 151,05 | 151,05 | 151,05 | 150,63 | - |
| 26 abr 2024 | 153,45 | 153,45 | 153,45 | 153,45 | 153,03 | - |
| 25 abr 2024 | 151,05 | 151,05 | 151,05 | 151,05 | 150,63 | - |
| 24 abr 2024 | 156,85 | 156,85 | 156,85 | 156,85 | 156,42 | - |
| 23 abr 2024 | 156,35 | 156,35 | 156,35 | 156,35 | 155,92 | - |
| 22 abr 2024 | 157,70 | 157,70 | 157,70 | 157,70 | 157,27 | - |
| 19 abr 2024 | 152,30 | 152,30 | 152,30 | 152,30 | 151,88 | - |
| 18 abr 2024 | 157,55 | 157,55 | 157,55 | 157,55 | 157,12 | - |
| 17 abr 2024 | 160,25 | 160,25 | 160,25 | 160,25 | 159,81 | - |
| 16 abr 2024 | 173,45 | 173,45 | 173,45 | 173,45 | 172,97 | - |
| 15 abr 2024 | 174,00 | 174,00 | 174,00 | 174,00 | 173,52 | - |
| 12 abr 2024 | 175,95 | 175,95 | 175,95 | 175,95 | 175,47 | - |
| 11 abr 2024 | 174,50 | 174,50 | 174,50 | 174,50 | 174,02 | - |
| 10 abr 2024 | 178,70 | 178,70 | 178,70 | 178,70 | 178,21 | - |
| 09 abr 2024 | 178,95 | 178,95 | 178,95 | 178,95 | 178,46 | - |
| 08 abr 2024 | 179,65 | 179,65 | 179,65 | 179,65 | 179,15 | - |
| 05 abr 2024 | 179,45 | 179,45 | 179,45 | 179,45 | 178,96 | - |
| 04 abr 2024 | 181,70 | 181,70 | 181,70 | 181,70 | 181,20 | - |
| 03 abr 2024 | 179,70 | 179,70 | 179,70 | 179,70 | 179,20 | - |
| 02 abr 2024 | 182,30 | 182,30 | 182,30 | 182,30 | 181,80 | - |
| 28 mar 2024 | 180,95 | 180,95 | 180,95 | 180,95 | 180,45 | - |
| 27 mar 2024 | 178,75 | 178,75 | 178,75 | 178,75 | 178,26 | - |
| 26 mar 2024 | 177,05 | 177,05 | 177,05 | 177,05 | 176,56 | - |
| 25 mar 2024 | 179,45 | 179,45 | 179,45 | 179,45 | 178,96 | - |
| 22 mar 2024 | 182,35 | 182,35 | 182,35 | 182,35 | 181,85 | - |
| 21 mar 2024 | 178,50 | 178,50 | 178,50 | 178,50 | 178,01 | - |
| 20 mar 2024 | 175,00 | 175,00 | 175,00 | 175,00 | 174,52 | - |
| 19 mar 2024 | 175,05 | 175,05 | 175,05 | 175,05 | 174,57 | - |
| 18 mar 2024 | 178,75 | 178,75 | 178,75 | 178,75 | 178,26 | - |
| 15 mar 2024 | 181,10 | 181,10 | 181,10 | 181,10 | 180,60 | - |
| 14 mar 2024 | 184,10 | 184,10 | 184,10 | 184,10 | 183,59 | - |
| 13 mar 2024 | 183,95 | 183,95 | 183,95 | 183,95 | 183,44 | - |
| 12 mar 2024 | 183,75 | 183,75 | 183,75 | 183,75 | 183,24 | - |
| 11 mar 2024 | 182,70 | 182,70 | 182,70 | 182,70 | 182,20 | - |
| 08 mar 2024 | 183,80 | 183,80 | 183,80 | 183,80 | 183,29 | - |
| 07 mar 2024 | 181,75 | 181,75 | 181,75 | 181,75 | 181,25 | - |
| 06 mar 2024 | 184,05 | 184,05 | 184,05 | 184,05 | 183,54 | - |
| 05 mar 2024 | 183,80 | 183,80 | 183,80 | 183,80 | 183,29 | - |
| 04 mar 2024 | 186,75 | 186,75 | 186,75 | 186,75 | 186,24 | - |
| 01 mar 2024 | 190,85 | 190,85 | 190,85 | 190,85 | 190,32 | - |
| 29 feb 2024 | 188,45 | 188,45 | 188,45 | 188,45 | 187,93 | - |
| 28 feb 2024 | 190,90 | 190,90 | 190,90 | 190,90 | 190,37 | - |
| 27 feb 2024 | 190,65 | 190,65 | 190,65 | 190,65 | 190,12 | - |
| 26 feb 2024 | 195,65 | 195,65 | 195,65 | 195,65 | 195,11 | - |
| 23 feb 2024 | 194,15 | 194,15 | 194,15 | 194,15 | 193,62 | - |
| 22 feb 2024 | 189,40 | 189,40 | 189,40 | 189,40 | 188,88 | - |
| 21 feb 2024 | 183,65 | 183,65 | 183,65 | 183,65 | 183,14 | - |
| 20 feb 2024 | 195,55 | 195,55 | 195,55 | 195,55 | 195,01 | - |
| 19 feb 2024 | 195,75 | 195,75 | 195,75 | 195,75 | 195,21 | - |
| 16 feb 2024 | 203,00 | 203,00 | 203,00 | 203,00 | 202,44 | - |
| 15 feb 2024 | 202,30 | 202,30 | 202,30 | 202,30 | 201,74 | - |
| 14 feb 2024 | 201,40 | 201,40 | 201,40 | 201,40 | 200,85 | - |
| 13 feb 2024 | 200,30 | 200,30 | 200,30 | 200,30 | 199,75 | - |
| 12 feb 2024 | 199,05 | 199,05 | 199,05 | 199,05 | 198,50 | - |
| 09 feb 2024 | 197,25 | 197,25 | 197,25 | 197,25 | 196,71 | - |
| 08 feb 2024 | 197,85 | 197,85 | 197,85 | 197,85 | 197,30 | - |
| 08 feb 2024 | 0.43 Dividendo | |||||
| 07 feb 2024 | 195,45 | 195,45 | 195,45 | 195,45 | 194,48 | - |
| 06 feb 2024 | 192,00 | 192,00 | 192,00 | 192,00 | 191,05 | - |
| 05 feb 2024 | 192,25 | 192,25 | 192,25 | 192,25 | 191,30 | - |
| 02 feb 2024 | 186,25 | 186,25 | 186,25 | 186,25 | 185,33 | - |
| 01 feb 2024 | 185,75 | 185,75 | 185,75 | 185,75 | 184,83 | - |
| 31 ene 2024 | 187,00 | 187,00 | 187,00 | 187,00 | 186,07 | - |
| 30 ene 2024 | 189,35 | 189,35 | 189,35 | 189,35 | 188,41 | - |
| 29 ene 2024 | 189,85 | 189,85 | 189,85 | 189,85 | 188,91 | - |
| 26 ene 2024 | 188,40 | 188,40 | 188,40 | 188,40 | 187,47 | - |
| 25 ene 2024 | 186,55 | 186,55 | 186,55 | 186,55 | 185,63 | - |
| 24 ene 2024 | 189,20 | 189,20 | 189,20 | 189,20 | 188,26 | - |
| 23 ene 2024 | 189,75 | 189,75 | 189,75 | 189,75 | 188,81 | - |
| 22 ene 2024 | 182,25 | 182,25 | 182,25 | 182,25 | 181,35 | - |
| 19 ene 2024 | 187,75 | 187,75 | 187,75 | 187,75 | 186,82 | - |
| 18 ene 2024 | 175,50 | 175,50 | 175,50 | 175,50 | 174,63 | - |
| 17 ene 2024 | 173,75 | 173,75 | 173,75 | 173,75 | 172,89 | - |
| 16 ene 2024 | 174,35 | 174,35 | 174,35 | 174,35 | 173,49 | - |
| 15 ene 2024 | 173,25 | 173,25 | 173,25 | 173,25 | 172,39 | - |
| 12 ene 2024 | 173,25 | 173,25 | 173,25 | 173,25 | 172,39 | - |
| 11 ene 2024 | 175,65 | 175,65 | 175,65 | 175,65 | 174,78 | - |
| 10 ene 2024 | 174,45 | 174,45 | 174,45 | 174,45 | 173,59 | - |
| 09 ene 2024 | 175,85 | 175,85 | 175,85 | 175,85 | 174,98 | - |
| 08 ene 2024 | 172,80 | 172,80 | 172,80 | 172,80 | 171,94 | - |
| 05 ene 2024 | 171,95 | 171,95 | 171,95 | 171,95 | 171,10 | - |
| 04 ene 2024 | 175,20 | 175,20 | 175,20 | 175,20 | 174,33 | - |
| 03 ene 2024 | 177,55 | 177,55 | 177,55 | 177,55 | 176,67 | - |
| 02 ene 2024 | 180,45 | 180,45 | 180,45 | 180,45 | 179,56 | - |
| 29 dic 2023 | 181,75 | 181,75 | 181,75 | 181,75 | 180,85 | - |
| 28 dic 2023 | 181,60 | 181,60 | 181,60 | 181,60 | 180,70 | - |
| 27 dic 2023 | 183,10 | 183,10 | 183,10 | 183,10 | 182,19 | - |
| 22 dic 2023 | 181,30 | 181,30 | 181,30 | 181,30 | 180,40 | - |
| *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.