Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.547,84 +3.547,88 (+6,45%)
ENEOS Holdings, Inc. (JHJ.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:05AM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 02 may 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 30 abr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 29 abr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 26 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 25 abr 2024 | 4,1200 | 4,3200 | 4,1200 | 4,3200 | 4,3200 | 3 |
| 24 abr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 23 abr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 22 abr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 19 abr 2024 | 4,2800 | 4,3000 | 4,2800 | 4,3000 | 4,3000 | - |
| 18 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 17 abr 2024 | 4,2600 | 4,3000 | 4,2600 | 4,3000 | 4,3000 | 44 |
| 16 abr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 15 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 12 abr 2024 | 4,5000 | 4,6800 | 4,5000 | 4,6600 | 4,6600 | 2800 |
| 11 abr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 10 abr 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 09 abr 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 08 abr 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 05 abr 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 04 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 03 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 02 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 28 mar 2024 | 4,3400 | 4,3600 | 4,3400 | 4,3600 | 4,3600 | - |
| 28 mar 2024 | 11 Dividendo | |||||
| 27 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | -6,6600 | - |
| 26 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | -6,6600 | - |
| 25 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | -6,6907 | - |
| 22 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | -6,6907 | - |
| 21 mar 2024 | 4,3400 | 4,5000 | 4,3400 | 4,5000 | -6,9055 | 40 |
| 20 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | -6,3838 | 355 |
| 19 mar 2024 | 4,3000 | 4,3000 | 4,2800 | 4,2800 | -6,5679 | - |
| 18 mar 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | -6,5372 | - |
| 15 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | -6,5986 | - |
| 14 mar 2024 | 4,0800 | 4,2600 | 4,0800 | 4,2600 | -6,5372 | 1200 |
| 13 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | -6,0462 | - |
| 12 mar 2024 | 3,9200 | 4,1200 | 3,9200 | 4,1200 | -6,3224 | 4 |
| 11 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | -6,0769 | - |
| 08 mar 2024 | 4,0800 | 4,0800 | 3,9000 | 4,0200 | -6,1689 | 6300 |
| 07 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -6,1382 | - |
| 06 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | -6,0769 | - |
| 05 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | -6,0155 | - |
| 04 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | -6,0155 | - |
| 01 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | -6,0462 | - |
| 29 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | -5,9848 | - |
| 28 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | -5,9848 | - |
| 27 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | -5,9234 | - |
| 26 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | -5,9234 | - |
| 23 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | -5,9848 | - |
| 22 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | -5,9234 | - |
| 21 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | -5,8620 | - |
| 20 feb 2024 | 3,9000 | 3,9000 | 3,8800 | 3,8800 | -5,9541 | 40 |
| 19 feb 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | -6,5065 | 46 |
| 16 feb 2024 | 3,9600 | 4,1200 | 3,9600 | 4,1200 | -6,3224 | 9 |
| 15 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | -5,8620 | - |
| 14 feb 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | -5,7700 | - |
| 13 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | -5,8620 | - |
| 12 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | -6,1996 | 6 |
| 09 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | -5,8313 | - |
| 08 feb 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | -5,5551 | - |
| 07 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | -5,5858 | - |
| 06 feb 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | -5,5551 | 121 |
| 05 feb 2024 | 3,9400 | 3,9600 | 3,6800 | 3,9600 | -6,0769 | 2006 |
| 02 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | -5,6165 | - |
| 01 feb 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | -5,6472 | - |
| 31 ene 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | -5,6165 | - |
| 30 ene 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | -5,6779 | - |
| 29 ene 2024 | 3,7400 | 3,9200 | 3,7400 | 3,9200 | -6,0155 | 1 |
| 26 ene 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | -5,5551 | - |
| 25 ene 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | -5,5858 | - |
| 24 ene 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | -5,6779 | - |
| 23 ene 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | -5,6472 | - |
| 22 ene 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | -5,6472 | - |
| 19 ene 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | -5,6779 | - |
| 18 ene 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | -5,6472 | - |
| 17 ene 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | -5,6779 | - |
| 16 ene 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | -5,7086 | - |
| 15 ene 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | -5,6779 | - |
| 12 ene 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | -5,6779 | - |
| 11 ene 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | -5,6472 | - |
| 10 ene 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | -5,5858 | - |
| 09 ene 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | -5,6779 | - |
| 08 ene 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | -5,6165 | - |
| 05 ene 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | -5,6472 | - |
| 04 ene 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | -5,5858 | - |
| 03 ene 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | -5,4323 | - |
| 02 ene 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | -5,4017 | - |
| 29 dic 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | -5,4017 | - |
| 28 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | -5,3710 | - |
| 27 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | -5,3710 | - |
| 22 dic 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | -5,2482 | - |
| 21 dic 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | -5,2789 | - |
| 20 dic 2023 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | -5,3403 | - |
| 19 dic 2023 | 3,5200 | 3,5400 | 3,5200 | 3,5400 | -5,4323 | - |
| 18 dic 2023 | 3,6000 | 3,6000 | 3,5400 | 3,5400 | -5,4323 | 1350 |
| 15 dic 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | -5,5858 | - |
| 14 dic 2023 | 3,5800 | 3,8200 | 3,5800 | 3,8200 | -5,8620 | 6000 |
| 13 dic 2023 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | -5,6165 | - |
| 12 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | -5,6779 | - |
| 11 dic 2023 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | -5,6165 | - |
| *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.