Mercados españoles abiertos en 7 hrs 41 min

Jungheinrich Aktiengesellschaft (JUN3.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,34+1,64 (+4,47%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 nov. 202036,6238,4036,5238,3438,34106.153
23 nov. 202036,3837,0436,3836,7036,7068.607
20 nov. 202034,8436,4434,8436,4036,40120.761
19 nov. 202036,2036,2634,8034,9234,92103.781
18 nov. 202036,4436,7836,3436,5036,5077.634
17 nov. 202036,7837,1636,4236,6036,6099.786
16 nov. 202036,5037,1436,4836,8036,8085.276
13 nov. 202036,3636,6036,0636,5236,52102.641
12 nov. 202035,9836,9235,9236,7436,74103.538
11 nov. 202034,7836,2234,7836,2236,22135.863
10 nov. 202034,7435,5834,3634,8634,86119.421
09 nov. 202037,0037,0034,5834,8834,88126.340
06 nov. 202036,4436,7635,4636,0236,0282.215
05 nov. 202035,7636,6635,6036,5836,58104.006
04 nov. 202034,8035,6234,1835,6035,60155.456
03 nov. 202034,6635,4234,4435,0035,00139.244
02 nov. 202031,4433,4031,2833,1433,14111.899
30 oct. 202030,2231,7030,2231,2031,20195.599
29 oct. 202030,7031,6230,4230,6430,64152.929
28 oct. 202031,2032,6030,8631,3831,38287.460
27 oct. 202036,0036,4633,0033,1833,18271.455
26 oct. 202035,2037,0433,6036,2036,20489.108
23 oct. 202035,7637,6235,7036,5036,50280.521
22 oct. 202035,0036,2834,4035,8235,82320.415
21 oct. 202033,3234,8233,0634,7034,70157.781
20 oct. 202033,8434,2233,2633,5433,54177.215
19 oct. 202033,8634,1633,7234,0634,0675.467
16 oct. 202033,1834,3233,1834,0234,0294.968
15 oct. 202033,5033,6232,6833,5433,54127.788
14 oct. 202033,5434,1233,4434,0034,00118.050
13 oct. 202033,9634,2033,5834,0434,0495.219
12 oct. 202033,9634,8033,9434,2834,28298.161
09 oct. 202034,2234,6433,9234,0434,04118.649
08 oct. 202033,7834,3633,4834,2434,24144.491
07 oct. 202033,3834,1833,2433,9633,96136.319
06 oct. 202033,2034,0033,1833,4233,42185.145
05 oct. 202032,0033,1432,0033,0033,00231.828
02 oct. 202030,5032,0830,5032,0432,04188.339
01 oct. 202029,6631,2429,6630,9230,92280.475
30 sept. 202028,9629,7828,7829,4429,44160.178
29 sept. 202028,0229,3228,0229,1429,14116.359
28 sept. 202028,2228,7228,0428,3428,34102.488
25 sept. 202027,4227,5627,0027,4427,4446.253
24 sept. 202027,2627,6026,0827,3427,34169.695
23 sept. 202027,9828,3627,5827,5827,5893.583
22 sept. 202027,2828,0027,2827,6227,6268.593
21 sept. 202028,6028,7227,1427,4027,40160.304
18 sept. 2020------
17 sept. 202028,3429,9028,3429,1829,18178.729
16 sept. 202028,5629,0828,5628,9628,9685.006
15 sept. 202029,0029,0028,3428,4428,4477.470
14 sept. 202028,4029,0028,4028,7028,7057.310
11 sept. 202028,4828,5228,0028,3828,3847.276
10 sept. 202028,4428,8828,4428,6228,6271.387
09 sept. 202027,9228,7827,8828,7428,7476.029
08 sept. 202028,3828,4427,5828,1228,12107.290
07 sept. 202027,4628,2027,2428,2028,2090.570
04 sept. 202027,2827,7226,7227,1227,12113.999
03 sept. 202028,0828,8227,2427,3427,34186.832
02 sept. 202027,6628,3827,5627,8027,80116.640
01 sept. 202026,9427,4826,8427,3027,30103.471
31 ago. 202027,4427,6026,7026,8626,86113.425
28 ago. 202027,3427,5426,9827,4027,40113.843
28 ago. 20200.48 Dividendo
27 ago. 202027,7227,9427,1627,5027,0288.146
26 ago. 202027,2027,7226,9227,7227,24116.385
25 ago. 202027,0627,3026,7627,1626,69164.240
24 ago. 202027,3827,6826,9227,0826,61158.485
21 ago. 202027,9228,2026,5627,0026,53192.385
20 ago. 202028,9629,0827,6428,0027,51111.811
19 ago. 202028,8029,2428,6429,1628,6594.807
18 ago. 202028,4828,9627,9628,9228,4293.006
17 ago. 202028,2628,6227,9028,4827,98222.839
14 ago. 202028,6828,9828,1028,2027,7198.774
13 ago. 202028,4828,8428,2628,8228,32162.880
12 ago. 202026,5028,6026,1828,3627,86398.980
11 ago. 202026,0426,8426,0426,5826,12137.005
10 ago. 202026,1426,1424,9226,0425,59179.346
07 ago. 202025,8626,1025,6226,0825,6249.907
06 ago. 202025,5226,1825,4025,8825,4366.218
05 ago. 202025,4826,0425,2025,5025,05197.943
04 ago. 202025,9026,2025,3825,4825,04102.259
03 ago. 202026,0026,2025,6625,9825,53143.045
31 jul. 202025,2626,0825,1625,7025,25324.780
30 jul. 202026,8826,8825,0625,1624,72292.236
29 jul. 202026,5026,8226,3226,6026,14176.477
28 jul. 202026,4426,9026,2026,4626,00287.101
27 jul. 202025,9826,5625,8826,2625,80219.995
24 jul. 202024,7026,6024,5026,0425,59411.386
23 jul. 202024,1026,5624,1026,4425,98706.844
22 jul. 202022,7823,0622,4822,9822,58160.182
21 jul. 202022,3022,7022,1022,6222,23154.503
20 jul. 2020------
17 jul. 202021,8022,3421,7022,0021,62178.972
16 jul. 202022,0022,3421,8022,1021,71166.362
15 jul. 202022,2022,4021,7622,1421,75146.446
14 jul. 202021,5022,0421,3222,0421,66138.066
13 jul. 202021,2222,1221,2221,9421,56165.768
10 jul. 202020,7021,1820,4221,0620,6938.018
09 jul. 202021,1621,1820,6420,6620,3076.819
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...