Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.075,57 +1.899,79 (+3,27%)
Jumia Technologies AG (JMIA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 4,0800 | 4,1200 | 3,8600 | 3,9400 | 3,9400 | 1.984.900 |
| 18 abr 2024 | 4,0400 | 4,2400 | 4,0010 | 4,0600 | 4,0600 | 1.352.500 |
| 17 abr 2024 | 4,1000 | 4,2300 | 3,9800 | 4,0400 | 4,0400 | 1.679.000 |
| 16 abr 2024 | 4,0500 | 4,1400 | 3,9600 | 4,0200 | 4,0200 | 1.685.800 |
| 15 abr 2024 | 4,4700 | 4,5200 | 4,1300 | 4,1400 | 4,1400 | 3.147.500 |
| 12 abr 2024 | 4,7700 | 4,8000 | 4,4500 | 4,4500 | 4,4500 | 2.208.800 |
| 11 abr 2024 | 4,8600 | 4,9480 | 4,7300 | 4,8600 | 4,8600 | 1.349.800 |
| 10 abr 2024 | 5,0000 | 5,0000 | 4,7300 | 4,8100 | 4,8100 | 1.834.500 |
| 09 abr 2024 | 5,2700 | 5,3990 | 4,9650 | 5,0700 | 5,0700 | 2.444.900 |
| 08 abr 2024 | 5,1900 | 5,3300 | 5,0600 | 5,2100 | 5,2100 | 2.264.900 |
| 05 abr 2024 | 5,2000 | 5,4210 | 5,0300 | 5,1400 | 5,1400 | 2.967.700 |
| 04 abr 2024 | 5,3500 | 5,6850 | 5,2400 | 5,2600 | 5,2600 | 4.792.000 |
| 03 abr 2024 | 5,0000 | 5,2950 | 4,9450 | 5,2300 | 5,2300 | 2.937.100 |
| 02 abr 2024 | 4,9200 | 5,2550 | 4,7800 | 5,0900 | 5,0900 | 2.252.000 |
| 01 abr 2024 | 5,1500 | 5,3800 | 5,0800 | 5,1100 | 5,1100 | 1.887.800 |
| 28 mar 2024 | 5,1700 | 5,5500 | 5,0900 | 5,1200 | 5,1200 | 2.594.000 |
| 27 mar 2024 | 5,0600 | 5,3100 | 4,9200 | 5,1700 | 5,1700 | 3.526.900 |
| 26 mar 2024 | 5,3700 | 5,4500 | 5,0050 | 5,0300 | 5,0300 | 3.320.000 |
| 25 mar 2024 | 5,5500 | 5,7300 | 5,3900 | 5,4200 | 5,4200 | 2.014.600 |
| 22 mar 2024 | 5,9100 | 5,9300 | 5,5300 | 5,6000 | 5,6000 | 2.563.800 |
| 21 mar 2024 | 6,1100 | 6,5300 | 5,9500 | 5,9500 | 5,9500 | 3.698.000 |
| 20 mar 2024 | 6,2000 | 6,2900 | 5,7700 | 6,0800 | 6,0800 | 2.948.400 |
| 19 mar 2024 | 6,5400 | 6,6200 | 6,0700 | 6,2000 | 6,2000 | 4.334.900 |
| 18 mar 2024 | 6,9500 | 7,0900 | 6,6200 | 6,6400 | 6,6400 | 3.317.200 |
| 15 mar 2024 | 6,6500 | 7,1700 | 6,6500 | 6,9000 | 6,9000 | 2.825.500 |
| 14 mar 2024 | 7,0100 | 7,5700 | 6,6100 | 6,8000 | 6,8000 | 6.392.100 |
| 13 mar 2024 | 6,6000 | 7,1800 | 6,5000 | 7,0100 | 7,0100 | 5.359.000 |
| 12 mar 2024 | 6,6000 | 6,8700 | 6,2900 | 6,6400 | 6,6400 | 3.253.700 |
| 11 mar 2024 | 7,0800 | 7,3300 | 6,4050 | 6,5100 | 6,5100 | 4.184.700 |
| 08 mar 2024 | 7,0000 | 7,6500 | 6,9000 | 7,0800 | 7,0800 | 4.681.700 |
| 07 mar 2024 | 7,1000 | 7,2600 | 6,6710 | 6,9000 | 6,9000 | 3.319.700 |
| 06 mar 2024 | 6,8100 | 7,3750 | 6,4150 | 6,9600 | 6,9600 | 5.180.100 |
| 05 mar 2024 | 6,7500 | 7,2290 | 6,4200 | 6,5600 | 6,5600 | 5.710.500 |
| 04 mar 2024 | 7,2100 | 8,1000 | 7,0200 | 7,1000 | 7,1000 | 11.613.400 |
| 01 mar 2024 | 6,0800 | 7,1800 | 5,9720 | 6,9100 | 6,9100 | 9.201.300 |
| 29 feb 2024 | 5,7500 | 6,2400 | 5,6500 | 6,0900 | 6,0900 | 5.684.600 |
| 28 feb 2024 | 5,6300 | 5,8790 | 5,3100 | 5,6200 | 5,6200 | 7.210.700 |
| 27 feb 2024 | 4,8200 | 5,7700 | 4,7000 | 5,6900 | 5,6900 | 11.018.900 |
| 26 feb 2024 | 4,2600 | 4,6600 | 4,2400 | 4,6500 | 4,6500 | 2.863.000 |
| 23 feb 2024 | 4,5200 | 4,5200 | 4,1300 | 4,3000 | 4,3000 | 2.385.200 |
| 22 feb 2024 | 4,3200 | 4,7300 | 4,1300 | 4,4600 | 4,4600 | 3.769.900 |
| 21 feb 2024 | 4,1800 | 4,3600 | 3,9500 | 4,1900 | 4,1900 | 2.495.600 |
| 20 feb 2024 | 4,6800 | 4,7600 | 4,0700 | 4,1800 | 4,1800 | 4.548.500 |
| 16 feb 2024 | 4,4000 | 4,8800 | 4,2200 | 4,7500 | 4,7500 | 7.562.700 |
| 15 feb 2024 | 3,4800 | 4,6500 | 3,3600 | 4,5600 | 4,5600 | 17.155.200 |
| 14 feb 2024 | 3,2500 | 3,2700 | 3,1400 | 3,2300 | 3,2300 | 1.316.500 |
| 13 feb 2024 | 3,2100 | 3,2500 | 3,0700 | 3,1800 | 3,1800 | 866.800 |
| 12 feb 2024 | 3,2300 | 3,4330 | 3,2300 | 3,3400 | 3,3400 | 1.093.200 |
| 09 feb 2024 | 3,1700 | 3,2800 | 3,1500 | 3,2600 | 3,2600 | 887.000 |
| 08 feb 2024 | 2,9800 | 3,2000 | 2,9800 | 3,2000 | 3,2000 | 988.100 |
| 07 feb 2024 | 3,0600 | 3,0750 | 2,9600 | 3,0100 | 3,0100 | 730.300 |
| 06 feb 2024 | 3,0400 | 3,0900 | 2,9500 | 3,0900 | 3,0900 | 878.700 |
| 05 feb 2024 | 3,1700 | 3,1700 | 2,9600 | 3,0300 | 3,0300 | 1.150.700 |
| 02 feb 2024 | 2,9800 | 3,2100 | 2,9150 | 3,2100 | 3,2100 | 1.453.900 |
| 01 feb 2024 | 2,9200 | 3,0050 | 2,8900 | 2,9900 | 2,9900 | 757.800 |
| 31 ene 2024 | 3,0000 | 3,0800 | 2,8900 | 2,8900 | 2,8900 | 981.400 |
| 30 ene 2024 | 3,0900 | 3,0900 | 2,9700 | 2,9800 | 2,9800 | 889.800 |
| 29 ene 2024 | 3,0000 | 3,1400 | 2,9500 | 3,1400 | 3,1400 | 718.100 |
| 26 ene 2024 | 2,9600 | 3,0600 | 2,9400 | 2,9800 | 2,9800 | 697.300 |
| 25 ene 2024 | 2,9200 | 2,9900 | 2,9050 | 2,9700 | 2,9700 | 637.500 |
| 24 ene 2024 | 3,0500 | 3,0500 | 2,8900 | 2,9100 | 2,9100 | 807.100 |
| 23 ene 2024 | 3,0700 | 3,1100 | 2,9600 | 2,9900 | 2,9900 | 580.100 |
| 22 ene 2024 | 2,9600 | 3,1200 | 2,9500 | 3,0300 | 3,0300 | 1.983.400 |
| 19 ene 2024 | 3,0200 | 3,0200 | 2,8900 | 2,9300 | 2,9300 | 876.400 |
| 18 ene 2024 | 3,0500 | 3,1200 | 2,9700 | 3,0200 | 3,0200 | 910.600 |
| 17 ene 2024 | 2,9600 | 3,0200 | 2,8800 | 3,0100 | 3,0100 | 779.400 |
| 16 ene 2024 | 3,1700 | 3,1700 | 2,9600 | 2,9900 | 2,9900 | 1.588.100 |
| 12 ene 2024 | 3,2200 | 3,3100 | 3,1500 | 3,1900 | 3,1900 | 1.108.300 |
| 11 ene 2024 | 3,4600 | 3,4600 | 3,1500 | 3,2400 | 3,2400 | 1.496.200 |
| 10 ene 2024 | 3,4000 | 3,5100 | 3,3500 | 3,4400 | 3,4400 | 782.500 |
| 09 ene 2024 | 3,3700 | 3,4900 | 3,3700 | 3,4100 | 3,4100 | 648.300 |
| 08 ene 2024 | 3,3600 | 3,5000 | 3,3180 | 3,4600 | 3,4600 | 1.073.800 |
| 05 ene 2024 | 3,3600 | 3,4600 | 3,3200 | 3,3700 | 3,3700 | 974.700 |
| 04 ene 2024 | 3,4400 | 3,4700 | 3,3600 | 3,3900 | 3,3900 | 1.239.500 |
| 03 ene 2024 | 3,3800 | 3,6800 | 3,3510 | 3,5300 | 3,5300 | 1.989.400 |
| 02 ene 2024 | 3,4500 | 3,5150 | 3,3400 | 3,3600 | 3,3600 | 1.154.300 |
| 29 dic 2023 | 3,7900 | 3,8100 | 3,5100 | 3,5300 | 3,5300 | 1.761.200 |
| 28 dic 2023 | 3,7400 | 3,8850 | 3,7000 | 3,8200 | 3,8200 | 1.163.400 |
| 27 dic 2023 | 3,8400 | 3,9600 | 3,6800 | 3,7700 | 3,7700 | 1.760.900 |
| 26 dic 2023 | 3,8000 | 3,8400 | 3,6700 | 3,8100 | 3,8100 | 1.634.100 |
| 22 dic 2023 | 3,8400 | 3,9250 | 3,7600 | 3,8200 | 3,8200 | 1.130.000 |
| 21 dic 2023 | 3,7400 | 3,8850 | 3,6650 | 3,8800 | 3,8800 | 1.258.400 |
| 20 dic 2023 | 3,8500 | 4,0750 | 3,6400 | 3,6600 | 3,6600 | 3.991.400 |
| 19 dic 2023 | 3,6700 | 3,9200 | 3,6550 | 3,8700 | 3,8700 | 2.669.000 |
| 18 dic 2023 | 3,4100 | 3,7250 | 3,3800 | 3,6100 | 3,6100 | 1.742.700 |
| 15 dic 2023 | 3,5200 | 3,5800 | 3,4200 | 3,4700 | 3,4700 | 1.862.100 |
| 14 dic 2023 | 3,5300 | 3,6600 | 3,4000 | 3,5200 | 3,5200 | 2.158.500 |
| 13 dic 2023 | 3,3400 | 3,4600 | 3,1700 | 3,4600 | 3,4600 | 1.707.600 |
| 12 dic 2023 | 3,4100 | 3,4400 | 3,2800 | 3,3500 | 3,3500 | 1.300.200 |
| 11 dic 2023 | 3,6100 | 3,6100 | 3,3800 | 3,3900 | 3,3900 | 1.526.300 |
| 08 dic 2023 | 3,5900 | 3,8000 | 3,5800 | 3,6800 | 3,6800 | 1.343.600 |
| 07 dic 2023 | 3,6100 | 3,8000 | 3,5000 | 3,6400 | 3,6400 | 1.576.300 |
| 06 dic 2023 | 3,6800 | 3,7950 | 3,5900 | 3,6200 | 3,6200 | 1.620.400 |
| 05 dic 2023 | 3,6500 | 3,6500 | 3,4700 | 3,5600 | 3,5600 | 1.147.600 |
| 04 dic 2023 | 3,7200 | 3,9500 | 3,5800 | 3,6100 | 3,6100 | 2.391.600 |
| 01 dic 2023 | 3,4000 | 3,7500 | 3,3400 | 3,7100 | 3,7100 | 2.601.100 |
| 30 nov 2023 | 3,7100 | 3,8100 | 3,3650 | 3,3900 | 3,3900 | 3.274.200 |
| 29 nov 2023 | 3,8100 | 3,8720 | 3,6500 | 3,7200 | 3,7200 | 2.628.900 |
| 28 nov 2023 | 3,4500 | 3,7500 | 3,3610 | 3,7500 | 3,7500 | 3.219.200 |
| 27 nov 2023 | 3,1000 | 3,4550 | 3,0200 | 3,4500 | 3,4500 | 3.256.900 |
| *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.