Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.470,49 +1.394,05 (+2,32%)
JFE Holdings, Inc. (JFR.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:54PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 13,30 | 13,40 | 13,30 | 13,40 | 13,40 | 1500 |
| 16 may 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 15 may 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 14 may 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 13 may 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 10 may 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 09 may 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 08 may 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 07 may 2024 | 13,80 | 14,20 | 13,80 | 14,20 | 14,20 | 20 |
| 06 may 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 03 may 2024 | 14,00 | 14,30 | 14,00 | 14,30 | 14,30 | 25 |
| 02 may 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 30 abr 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 29 abr 2024 | 13,60 | 13,90 | 13,60 | 13,90 | 13,90 | 400 |
| 26 abr 2024 | 13,80 | 13,80 | 13,70 | 13,70 | 13,70 | 600 |
| 25 abr 2024 | 13,70 | 13,70 | 13,50 | 13,50 | 13,50 | 717 |
| 24 abr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 23 abr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 22 abr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 19 abr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 18 abr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 17 abr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 16 abr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 15 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 12 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 11 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 10 abr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 09 abr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 08 abr 2024 | 14,90 | 15,00 | 14,90 | 15,00 | 15,00 | 100 |
| 05 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 04 abr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 03 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 02 abr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 28 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 28 mar 2024 | 50 Dividendo | |||||
| 27 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -34,40 | - |
| 26 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -34,62 | - |
| 25 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -34,84 | - |
| 22 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -34,84 | - |
| 21 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -34,62 | - |
| 20 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | -33,74 | - |
| 19 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -33,96 | - |
| 18 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -33,30 | - |
| 15 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | -33,52 | - |
| 14 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -32,86 | - |
| 13 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -32,64 | - |
| 12 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -32,86 | - |
| 11 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -32,86 | - |
| 08 mar 2024 | 15,20 | 15,50 | 15,20 | 15,50 | -34,18 | 400 |
| 07 mar 2024 | 15,00 | 15,40 | 15,00 | 15,40 | -33,96 | 10 |
| 06 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | -33,74 | - |
| 05 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | -33,74 | - |
| 04 mar 2024 | 15,10 | 15,30 | 15,10 | 15,30 | -33,74 | 2000 |
| 01 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | -33,52 | - |
| 29 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -33,08 | - |
| 28 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | -33,52 | - |
| 27 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -33,30 | - |
| 26 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -32,42 | - |
| 23 feb 2024 | 14,70 | 15,00 | 14,70 | 15,00 | -33,08 | 227 |
| 22 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -32,42 | - |
| 21 feb 2024 | 14,50 | 14,70 | 14,50 | 14,70 | -32,42 | 1200 |
| 20 feb 2024 | 14,30 | 14,50 | 14,30 | 14,50 | -31,97 | 1600 |
| 19 feb 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -31,53 | - |
| 16 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | -31,09 | - |
| 15 feb 2024 | 13,90 | 13,90 | 13,90 | 13,90 | -30,65 | - |
| 14 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | -30,43 | - |
| 13 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | -31,09 | - |
| 12 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | -30,43 | - |
| 09 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | -30,43 | - |
| 08 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | -30,87 | - |
| 07 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -31,97 | - |
| 06 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -31,75 | - |
| 05 feb 2024 | 14,50 | 14,60 | 14,40 | 14,60 | -32,19 | 1053 |
| 02 feb 2024 | 14,50 | 14,60 | 14,50 | 14,60 | -32,19 | 1 |
| 01 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -32,19 | - |
| 31 ene 2024 | 14,50 | 14,70 | 14,50 | 14,70 | -32,42 | 400 |
| 30 ene 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -31,75 | - |
| 29 ene 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -31,53 | - |
| 26 ene 2024 | 14,20 | 14,20 | 14,20 | 14,20 | -31,31 | - |
| 25 ene 2024 | 14,20 | 14,20 | 14,20 | 14,20 | -31,31 | - |
| 24 ene 2024 | 14,10 | 14,10 | 14,10 | 14,10 | -31,09 | - |
| 23 ene 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -31,53 | - |
| 22 ene 2024 | 14,20 | 14,20 | 14,20 | 14,20 | -31,31 | - |
| 19 ene 2024 | 14,10 | 14,10 | 14,10 | 14,10 | -31,09 | - |
| 18 ene 2024 | 14,20 | 14,20 | 14,20 | 14,20 | -31,31 | - |
| 17 ene 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -31,53 | - |
| 16 ene 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -31,53 | - |
| 15 ene 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -31,53 | - |
| 12 ene 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -31,53 | - |
| 11 ene 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -31,53 | - |
| 10 ene 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -31,75 | - |
| 09 ene 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -31,97 | - |
| 08 ene 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -31,97 | - |
| 05 ene 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -31,75 | - |
| 04 ene 2024 | 14,20 | 14,20 | 14,20 | 14,20 | -31,31 | - |
| 03 ene 2024 | 13,80 | 13,80 | 13,80 | 13,80 | -30,43 | 350 |
| 02 ene 2024 | 13,70 | 13,70 | 13,70 | 13,70 | -30,21 | - |
| 29 dic 2023 | 13,90 | 13,90 | 13,90 | 13,90 | -30,65 | - |
| 28 dic 2023 | 13,90 | 13,90 | 13,90 | 13,90 | -30,65 | - |
| 27 dic 2023 | 13,60 | 13,60 | 13,60 | 13,60 | -29,99 | - |
| *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.