Mercados españoles abiertos en 6 hrs 19 min

Jungheinrich Aktiengesellschaft (JUN3.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
40,30+0,05 (+0,12%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 may. 202140,7841,1040,0040,3040,3055.132
12 may. 20210.43 Dividendo
11 may. 202140,7040,9839,5840,6840,25108.662
10 may. 202143,2043,2040,5240,7240,2999.271
07 may. 202143,8443,9041,6042,4441,9990.164
06 may. 202143,5243,5242,1043,1042,6468.773
05 may. 202142,1243,2042,1242,7442,2966.440
04 may. 202143,0843,4241,8042,0441,6064.444
03 may. 202143,2643,8442,7843,1042,6464.176
30 abr. 202144,5845,3043,3843,5243,06128.112
29 abr. 202146,3846,4643,8844,2043,73114.734
28 abr. 202147,8248,0446,1046,4845,9948.615
27 abr. 202146,3847,7446,1247,3246,82132.363
26 abr. 202144,4447,0644,4246,3845,89104.501
23 abr. 202144,8045,9844,5044,5244,05184.368
22 abr. 202140,7645,2840,7644,9244,45250.426
21 abr. 202140,9841,1240,3440,8440,4187.871
20 abr. 202140,5041,1440,3840,7440,31148.450
19 abr. 202141,2841,6040,6040,6640,2389.869
16 abr. 202141,4242,0240,6841,1640,72116.092
15 abr. 202140,7241,4440,6841,3440,9071.794
14 abr. 202140,6640,7040,2440,5040,0725.896
13 abr. 202140,3441,3040,2240,5840,15201.726
12 abr. 202140,4240,5439,6040,1439,7266.918
09 abr. 202139,1440,7239,0640,1839,7685.266
08 abr. 202139,6839,8839,0639,2438,8360.494
07 abr. 202140,7841,0638,9439,4439,0298.052
06 abr. 202142,2042,2840,5240,9840,55119.598
01 abr. 202141,1441,9840,6841,8241,3889.435
31 mar. 202139,8042,4639,6841,0040,57239.796
30 mar. 202137,8240,1637,7640,0039,58102.957
29 mar. 202137,8038,9637,2637,6237,22101.626
26 mar. 202136,0838,8435,8437,7437,34142.331
25 mar. 202135,0637,1434,9635,6035,22115.119
24 mar. 202134,0035,0833,6034,8634,4987.648
23 mar. 202135,0035,0233,6434,2033,8494.351
22 mar. 202135,8035,9835,2435,4235,05106.745
19 mar. 202136,5837,2436,4436,7436,3591.590
18 mar. 202136,4037,3836,3237,3236,9350.962
17 mar. 202136,8637,4036,1836,2235,8444.140
16 mar. 202137,1038,0437,0837,1036,7138.314
15 mar. 202137,2438,3037,0837,6437,2456.044
12 mar. 202137,1437,3836,7237,2836,8942.923
11 mar. 202137,0037,9036,9837,4837,0833.315
10 mar. 202136,8037,2836,5636,8836,4948.312
09 mar. 202136,6437,3436,5636,8836,4947.490
08 mar. 202136,8237,1836,4037,0036,6153.206
05 mar. 202135,9036,7035,8236,2435,8653.354
04 mar. 202137,2637,6436,3236,3235,9462.300
03 mar. 202137,5038,2036,9637,2836,8949.321
02 mar. 202137,0838,2636,8637,8837,4869.785
01 mar. 202135,7636,9835,7636,8636,4774.651
26 feb. 202136,0036,4835,1635,7035,3288.715
25 feb. 202137,0837,8036,7436,7436,3541.828
24 feb. 202136,4638,4236,4636,9836,5974.541
23 feb. 202137,9438,0435,2236,1635,7894.349
22 feb. 202137,9038,4437,4837,8637,4638.198
19 feb. 202138,0238,1037,3037,9237,5271.510
18 feb. 202138,5038,7237,7037,7037,3073.739
17 feb. 202139,6039,6038,4038,4037,9937.584
16 feb. 202139,1639,6639,1439,1438,7345.748
15 feb. 202139,1039,5439,0639,2638,8534.800
12 feb. 202139,1039,3238,6039,1438,7335.520
11 feb. 202138,4439,2638,4239,1438,7338.881
10 feb. 202138,4438,7638,1638,5438,1354.444
09 feb. 202138,5038,9437,9238,2237,8258.787
08 feb. 202139,3239,5438,6038,6638,2562.907
05 feb. 202139,2639,3438,4039,2638,8571.265
04 feb. 202138,6439,1838,4439,0438,6366.021
03 feb. 202139,2839,6238,3638,6438,2377.183
02 feb. 202137,2839,3837,2839,2038,7981.735
01 feb. 202137,6838,1436,8437,1636,7782.156
29 ene. 202138,2039,1037,6837,6837,28104.963
28 ene. 202136,6238,6836,0438,4838,07107.136
27 ene. 202138,3038,3836,1036,9036,51100.795
26 ene. 202138,4838,7237,9838,0637,6680.728
25 ene. 202140,9041,2038,2438,4238,01107.069
22 ene. 202140,2040,7439,4640,5240,0975.325
21 ene. 202139,4640,5838,9040,3639,9386.102
20 ene. 202138,5840,1638,5839,5039,0894.125
19 ene. 202137,8038,5437,5638,2837,8874.931
18 ene. 202136,8037,7836,5837,6237,2285.698
15 ene. 202139,1239,4436,8437,0436,65155.184
14 ene. 202139,3039,6238,8239,5039,0876.921
13 ene. 202139,4639,6439,1239,1438,73159.860
12 ene. 202139,4439,5239,0039,3238,9073.196
11 ene. 202140,1640,6238,7839,2038,79129.647
08 ene. 202140,7241,2039,9240,3439,91107.484
07 ene. 202139,0041,0438,9440,4039,97132.425
06 ene. 202138,5238,9638,1038,8438,4352.635
05 ene. 202138,2639,0438,1438,4037,9991.597
04 ene. 202137,0038,8636,9838,4838,0775.265
30 dic. 202038,4638,4636,6036,6036,2178.818
29 dic. 202037,4638,5037,4638,5038,0956.077
28 dic. 202038,0438,1837,1837,4437,0427.752
23 dic. 202038,0238,1837,2637,8637,4644.248
22 dic. 202037,6038,4437,5637,7637,3674.960
21 dic. 202038,0438,1836,7037,8437,44124.895
18 dic. 202037,5039,0037,2038,4238,01179.790
17 dic. 202039,0639,2038,4039,0038,5979.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...