Mercados españoles cerrados en 8 hrs 21 min
IBEX 35
11.172,10 +139,80 (+1,27%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dólar/Euro
1,0733 -0,0003 (-0,03%) Petróleo Brent
85,94 -0,07 (-0,08%) Oro
2.339,10 -5,30 (-0,23%) Bitcoin EUR
57.034,29 -953,54 (-1,64%)
Jack Henry & Associates Inc (JHY.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 154,50 | 154,50 | 154,50 | 154,50 | 154,50 | 40 |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 154,40 | 155,35 | 154,30 | 154,30 | 154,30 | - |
| 20 jun 2024 | 150,90 | 152,80 | 150,90 | 152,80 | 152,80 | - |
| 19 jun 2024 | 150,40 | 151,10 | 150,40 | 151,00 | 151,00 | - |
| 18 jun 2024 | 153,25 | 153,75 | 151,30 | 151,30 | 151,30 | - |
| 17 jun 2024 | 150,30 | 151,25 | 149,25 | 151,25 | 151,25 | - |
| 14 jun 2024 | 147,45 | 149,90 | 147,20 | 149,90 | 149,90 | - |
| 13 jun 2024 | 148,25 | 148,40 | 146,10 | 146,10 | 146,10 | - |
| 12 jun 2024 | 149,80 | 150,05 | 148,90 | 148,90 | 148,90 | - |
| 11 jun 2024 | 151,50 | 151,70 | 149,80 | 149,80 | 149,80 | - |
| 10 jun 2024 | 152,60 | 152,60 | 150,95 | 151,25 | 151,25 | - |
| 07 jun 2024 | 150,50 | 152,40 | 150,50 | 152,40 | 152,40 | - |
| 06 jun 2024 | 150,45 | 152,15 | 150,45 | 150,95 | 150,95 | - |
| 05 jun 2024 | 148,45 | 151,00 | 148,45 | 151,00 | 151,00 | - |
| 04 jun 2024 | 149,00 | 149,85 | 148,35 | 148,65 | 148,65 | - |
| 03 jun 2024 | 151,35 | 152,05 | 148,65 | 148,65 | 148,65 | - |
| 31 may 2024 | 147,80 | 149,35 | 147,25 | 149,35 | 149,35 | - |
| 30 may 2024 | 147,95 | 148,95 | 147,95 | 148,95 | 148,95 | - |
| 29 may 2024 | 148,65 | 149,35 | 148,35 | 149,35 | 149,35 | - |
| 28 may 2024 | 154,70 | 154,70 | 150,10 | 150,10 | 150,10 | - |
| 27 may 2024 | 154,65 | 155,10 | 154,65 | 155,05 | 155,05 | - |
| 24 may 2024 | 154,60 | 155,00 | 154,40 | 155,00 | 155,00 | - |
| 24 may 2024 | 0.55 Dividendo | |||||
| 23 may 2024 | 157,00 | 157,00 | 155,90 | 156,00 | 155,45 | - |
| 22 may 2024 | 155,15 | 156,35 | 155,15 | 156,35 | 155,80 | - |
| 21 may 2024 | 155,65 | 156,10 | 155,20 | 156,10 | 155,55 | - |
| 20 may 2024 | 155,00 | 155,40 | 155,00 | 155,35 | 154,80 | - |
| 17 may 2024 | 155,50 | 155,80 | 154,10 | 154,10 | 153,56 | - |
| 16 may 2024 | 153,80 | 154,30 | 153,60 | 154,30 | 153,76 | - |
| 15 may 2024 | 152,45 | 153,70 | 151,90 | 153,70 | 153,16 | - |
| 14 may 2024 | 154,80 | 155,05 | 151,45 | 151,45 | 150,92 | - |
| 13 may 2024 | 156,85 | 156,85 | 155,20 | 155,20 | 154,65 | - |
| 10 may 2024 | 156,60 | 157,05 | 156,60 | 156,95 | 156,40 | - |
| 09 may 2024 | 153,05 | 155,20 | 153,05 | 155,20 | 154,65 | - |
| 08 may 2024 | 153,85 | 155,75 | 153,60 | 154,15 | 153,61 | - |
| 07 may 2024 | 152,75 | 153,75 | 152,50 | 153,75 | 153,21 | - |
| 06 may 2024 | 152,00 | 152,80 | 152,00 | 152,10 | 151,56 | - |
| 03 may 2024 | 151,40 | 151,70 | 151,25 | 151,70 | 151,17 | - |
| 02 may 2024 | 150,80 | 152,35 | 150,80 | 152,35 | 151,81 | - |
| 30 abr 2024 | 152,50 | 152,80 | 152,10 | 152,10 | 151,56 | - |
| 29 abr 2024 | 153,60 | 154,65 | 153,60 | 154,65 | 154,10 | - |
| 26 abr 2024 | 155,00 | 155,55 | 154,95 | 155,00 | 154,45 | - |
| 25 abr 2024 | 151,60 | 154,40 | 151,60 | 154,40 | 153,86 | - |
| 24 abr 2024 | 155,75 | 155,75 | 153,65 | 154,85 | 154,30 | - |
| 23 abr 2024 | 153,85 | 156,15 | 153,85 | 155,95 | 155,40 | - |
| 22 abr 2024 | 155,25 | 155,60 | 155,05 | 155,30 | 154,75 | - |
| 19 abr 2024 | 152,75 | 155,05 | 152,75 | 153,90 | 153,36 | - |
| 18 abr 2024 | 154,20 | 154,20 | 153,80 | 153,80 | 153,26 | - |
| 17 abr 2024 | 153,30 | 154,35 | 153,30 | 154,35 | 153,81 | - |
| 16 abr 2024 | 154,85 | 154,90 | 153,90 | 154,50 | 153,96 | - |
| 15 abr 2024 | 157,30 | 157,40 | 155,95 | 155,95 | 155,40 | - |
| 12 abr 2024 | 158,30 | 158,80 | 156,55 | 156,55 | 156,00 | - |
| 11 abr 2024 | 158,20 | 158,45 | 158,05 | 158,30 | 157,74 | - |
| 10 abr 2024 | 160,10 | 160,15 | 158,35 | 158,35 | 157,79 | - |
| 09 abr 2024 | 157,65 | 159,45 | 157,40 | 159,45 | 158,89 | - |
| 08 abr 2024 | 156,30 | 159,00 | 156,05 | 159,00 | 158,44 | - |
| 05 abr 2024 | 156,35 | 156,40 | 156,25 | 156,25 | 155,70 | - |
| 04 abr 2024 | 156,90 | 157,20 | 156,40 | 157,20 | 156,65 | - |
| 03 abr 2024 | 156,85 | 157,15 | 156,35 | 157,15 | 156,60 | - |
| 02 abr 2024 | 158,25 | 158,25 | 156,85 | 156,85 | 156,30 | - |
| 28 mar 2024 | 158,65 | 160,15 | 158,55 | 160,15 | 159,59 | - |
| 27 mar 2024 | 153,65 | 157,65 | 153,65 | 157,45 | 156,89 | - |
| 26 mar 2024 | 152,55 | 154,15 | 152,55 | 153,40 | 152,86 | - |
| 25 mar 2024 | 155,50 | 155,50 | 153,55 | 153,55 | 153,01 | - |
| 22 mar 2024 | 157,80 | 157,95 | 157,15 | 157,15 | 156,60 | - |
| 21 mar 2024 | 156,85 | 157,85 | 156,50 | 157,85 | 157,29 | - |
| 20 mar 2024 | 156,90 | 157,50 | 156,55 | 156,55 | 156,00 | - |
| 19 mar 2024 | 155,95 | 157,20 | 155,70 | 157,20 | 156,65 | - |
| 18 mar 2024 | 157,55 | 157,55 | 156,20 | 156,85 | 156,30 | - |
| 15 mar 2024 | 155,95 | 156,70 | 155,75 | 156,45 | 155,90 | - |
| 14 mar 2024 | 157,40 | 157,60 | 156,80 | 156,80 | 156,25 | - |
| 13 mar 2024 | 156,90 | 157,75 | 156,50 | 157,75 | 157,19 | - |
| 12 mar 2024 | 158,75 | 158,75 | 156,90 | 156,90 | 156,35 | - |
| 11 mar 2024 | 159,10 | 159,10 | 158,40 | 158,40 | 157,84 | - |
| 08 mar 2024 | 157,75 | 160,85 | 157,75 | 160,85 | 160,28 | - |
| 07 mar 2024 | 158,00 | 159,25 | 158,00 | 158,40 | 157,84 | - |
| 07 mar 2024 | 0.55 Dividendo | |||||
| 06 mar 2024 | 158,50 | 159,50 | 158,50 | 159,50 | 158,39 | - |
| 05 mar 2024 | 158,40 | 159,10 | 158,30 | 159,10 | 157,99 | - |
| 04 mar 2024 | 158,00 | 159,00 | 157,90 | 159,00 | 157,89 | - |
| 01 mar 2024 | 160,70 | 160,70 | 158,15 | 158,15 | 157,05 | - |
| 29 feb 2024 | 159,20 | 160,65 | 158,70 | 160,65 | 159,53 | - |
| 28 feb 2024 | 161,05 | 161,05 | 160,25 | 160,25 | 159,13 | - |
| 27 feb 2024 | 159,75 | 160,95 | 159,75 | 160,65 | 159,53 | - |
| 26 feb 2024 | 161,40 | 161,90 | 160,30 | 160,30 | 159,18 | - |
| 23 feb 2024 | 159,70 | 162,70 | 159,35 | 162,70 | 161,57 | - |
| 22 feb 2024 | 160,30 | 160,60 | 160,00 | 160,10 | 158,99 | - |
| 21 feb 2024 | 159,05 | 159,05 | 158,20 | 158,20 | 157,10 | - |
| 20 feb 2024 | 159,15 | 159,85 | 157,90 | 159,50 | 158,39 | - |
| 19 feb 2024 | 159,60 | 160,05 | 159,60 | 159,70 | 158,59 | - |
| 16 feb 2024 | 161,40 | 161,70 | 161,05 | 161,70 | 160,57 | - |
| 15 feb 2024 | 163,00 | 163,10 | 162,00 | 162,00 | 160,87 | - |
| 14 feb 2024 | 160,70 | 162,75 | 160,70 | 162,75 | 161,62 | - |
| 13 feb 2024 | 162,55 | 162,55 | 160,55 | 160,55 | 159,43 | - |
| 12 feb 2024 | 162,45 | 163,60 | 162,45 | 163,60 | 162,46 | - |
| 09 feb 2024 | 161,05 | 161,80 | 161,05 | 161,35 | 160,23 | - |
| 08 feb 2024 | 156,55 | 160,15 | 155,95 | 160,15 | 159,04 | - |
| 07 feb 2024 | 151,30 | 156,75 | 151,30 | 156,00 | 154,91 | - |
| 06 feb 2024 | 151,45 | 152,75 | 151,05 | 152,75 | 151,69 | - |
| *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.