Mercados españoles cerrados en 4 hrs 55 min

JOST Werke SE (JST.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,80+0,45 (+0,99%)
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202445,8045,8045,8045,8045,80120
04 jun 202445,3545,3545,3545,3545,35-
03 jun 202446,2546,2546,2546,2546,25-
31 may 202445,9045,9045,9045,9045,90-
30 may 202445,5045,5045,5045,5045,50-
29 may 202446,8046,8046,8046,8046,80-
28 may 202446,4047,3046,4047,2547,25120
27 may 202445,3045,3045,3045,3045,30-
24 may 202445,1045,1045,1045,1045,10-
23 may 202445,0545,0545,0545,0545,05-
22 may 202445,4045,4045,4045,4045,40-
21 may 202445,1545,1545,1545,1545,15-
20 may 202445,7045,7045,7045,7045,70-
17 may 202445,4545,4545,4545,4545,45-
16 may 202448,1048,1048,1048,1048,10-
15 may 202447,7548,4547,7548,4548,455
14 may 202446,4047,4046,4047,4047,40400
13 may 202445,2546,3545,2546,3546,3540
10 may 202445,4045,4045,4045,4045,40-
09 may 202444,7044,7044,7044,7044,70-
09 may 20241.5 Dividendo
08 may 202445,2045,2045,2045,2043,70-
07 may 202445,0545,0545,0545,0543,55-
06 may 202444,8544,8544,8544,8543,36-
03 may 202445,1045,1045,1045,1043,60-
02 may 202445,0045,0045,0045,0043,51-
30 abr 202445,5045,5045,5045,5043,99-
29 abr 202445,2545,2545,2545,2543,75-
26 abr 202445,4045,6045,4045,6044,09100
25 abr 202444,8544,8544,8544,8543,36-
24 abr 202445,4045,4045,4045,4043,89-
23 abr 202445,3045,3045,3045,3043,80-
22 abr 202444,2544,2544,2544,2542,78-
19 abr 202444,1544,1544,1544,1542,68-
18 abr 202445,0045,0045,0045,0043,5110
17 abr 202445,6545,6545,6545,6544,14-
16 abr 202445,8545,8545,7045,7044,1825
15 abr 202447,7047,7047,7047,7046,12-
12 abr 202447,7048,4547,7048,4546,84104
11 abr 202447,4547,4547,4547,4545,88-
10 abr 202447,7047,7047,7047,7046,12-
09 abr 202448,3548,3548,3548,3546,75-
08 abr 202447,4047,4047,4047,4045,83-
05 abr 202446,8046,8546,8046,8545,3020
04 abr 202447,4047,4047,4047,4045,83-
03 abr 202448,3048,3048,3048,3046,70-
02 abr 202447,3047,3047,3047,3045,73-
28 mar 202447,2547,2547,2547,2545,68-
27 mar 202447,2547,8047,2547,4045,83225
26 mar 202447,7047,7046,8547,0545,49350
25 mar 202446,9546,9546,9546,9545,39-
22 mar 202447,4547,4547,4547,4545,88-
21 mar 202447,7047,7047,7047,7046,12-
20 mar 202449,0049,0049,0049,0047,37-
19 mar 202448,0049,4548,0049,4547,81250
18 mar 202447,7047,7047,7047,7046,12-
15 mar 202448,0548,0548,0548,0546,46-
14 mar 202447,9047,9047,9047,9046,31-
13 mar 202448,1048,1048,1048,1046,50-
12 mar 202447,3548,4547,3548,4546,8430
11 mar 202448,5548,5548,5548,5546,94-
08 mar 202448,7548,7548,7548,7547,13-
07 mar 202448,3548,9048,3548,9047,28280
06 mar 202448,2048,2048,2048,2046,60-
05 mar 202448,4548,4548,4548,4546,84-
04 mar 202449,4049,4049,4049,4047,76-
01 mar 202448,4048,4048,4048,4046,79-
29 feb 202448,0548,0548,0548,0546,46-
28 feb 202448,2548,2548,2548,2546,65-
27 feb 202448,0548,0548,0548,0546,46-
26 feb 202447,0547,9047,0547,9046,31100
23 feb 202447,1547,1547,1547,1545,59-
22 feb 202447,5547,5547,5547,5545,97-
21 feb 202446,8046,8046,8046,8045,25-
20 feb 202445,6046,9545,6046,9545,39200
19 feb 202445,6545,6545,6545,6544,14-
16 feb 202445,4045,4045,4045,4043,89-
15 feb 202445,0545,0545,0545,0543,55-
14 feb 202444,5044,5044,5044,5043,02-
13 feb 202445,4545,4545,4545,4543,94-
12 feb 202444,6544,6544,6544,6543,17-
09 feb 202445,0545,0545,0545,0543,55-
08 feb 202444,3044,3044,3044,3042,83-
07 feb 202443,9043,9043,9043,9042,44-
06 feb 202442,8542,8542,8542,8541,43-
05 feb 202442,7542,7542,7542,7541,33-
02 feb 202443,7543,7543,7543,7542,30-
01 feb 202444,3544,3543,8043,8042,35400
31 ene 202444,5044,5044,5044,5043,02-
30 ene 202444,0544,0544,0544,0542,59-
29 ene 202444,1544,1544,1544,1542,68-
26 ene 202443,7043,7043,7043,7042,25-
25 ene 202443,6543,6543,6543,6542,20-
24 ene 202444,5044,5044,5044,5043,02-
23 ene 202443,0543,0543,0543,0541,62-
22 ene 202442,3042,3042,3042,3040,90-
19 ene 202441,8042,2041,8042,2040,8070
18 ene 202441,4541,4541,4541,4540,07-
17 ene 202441,6041,6041,6041,6040,22-
16 ene 202441,6541,6541,6541,6540,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...