Correo

JUN3.DE - Jungheinrich Aktiengesellschaft

XETRA - XETRA Precio demorado. Divisa en EUR

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
30 mar. 2020	-	-	-	-	-	-
27 mar. 2020	13,95	13,95	12,53	12,77	12,77	175.852
26 mar. 2020	12,94	13,87	12,66	13,77	13,77	158.460
25 mar. 2020	12,60	12,89	12,05	12,55	12,55	344.176
24 mar. 2020	11,76	12,40	11,40	11,74	11,74	346.779
23 mar. 2020	11,00	11,62	10,46	11,25	11,25	324.327
20 mar. 2020	11,38	11,38	10,75	10,93	10,93	287.380
19 mar. 2020	10,21	10,98	10,06	10,11	10,11	345.426
18 mar. 2020	11,69	11,92	10,40	10,50	10,50	262.931
17 mar. 2020	12,50	13,16	11,55	11,88	11,88	280.797
16 mar. 2020	12,45	13,27	11,70	12,88	12,88	297.053
13 mar. 2020	13,32	14,39	12,94	13,55	13,55	316.557
12 mar. 2020	15,02	15,13	13,03	13,13	13,13	424.159
11 mar. 2020	16,09	16,16	15,61	15,84	15,84	281.910
10 mar. 2020	16,18	17,00	15,73	15,78	15,78	319.687
09 mar. 2020	15,36	16,60	15,24	16,18	16,18	375.170
06 mar. 2020	15,70	16,76	15,44	16,50	16,50	262.978
05 mar. 2020	18,14	18,19	15,71	16,13	16,13	570.196
04 mar. 2020	18,03	18,45	17,81	17,91	17,91	137.923
03 mar. 2020	18,71	18,95	18,20	18,34	18,34	227.080
02 mar. 2020	18,20	18,57	17,41	18,10	18,10	230.890
28 feb. 2020	17,32	18,16	17,12	18,13	18,13	321.505
27 feb. 2020	18,64	18,75	17,75	18,25	18,25	196.975
26 feb. 2020	18,20	18,88	17,60	18,71	18,71	293.576
25 feb. 2020	19,65	19,93	18,27	18,57	18,57	474.127
24 feb. 2020	19,95	20,02	19,49	19,63	19,63	321.568
21 feb. 2020	20,60	20,76	20,46	20,52	20,52	111.411
20 feb. 2020	20,62	21,10	20,62	20,64	20,64	115.785
19 feb. 2020	20,74	20,90	20,66	20,66	20,66	58.937
18 feb. 2020	20,64	21,02	20,60	20,70	20,70	198.568
17 feb. 2020	20,48	21,20	20,48	20,92	20,92	90.682
14 feb. 2020	20,54	20,98	20,54	20,62	20,62	74.512
13 feb. 2020	20,92	20,94	20,50	20,76	20,76	88.063
12 feb. 2020	20,20	21,00	20,20	20,90	20,90	89.564
11 feb. 2020	20,18	20,32	20,00	20,18	20,18	57.486
10 feb. 2020	20,16	20,20	19,86	20,06	20,06	81.192
07 feb. 2020	20,90	20,90	20,04	20,04	20,04	96.249
06 feb. 2020	20,16	20,88	20,14	20,78	20,78	138.529
05 feb. 2020	20,12	20,54	20,00	20,10	20,10	104.066
04 feb. 2020	20,10	20,32	19,98	20,02	20,02	90.195
03 feb. 2020	19,83	20,18	19,83	20,04	20,04	86.792
31 ene. 2020	19,51	19,86	19,51	19,82	19,82	90.149
30 ene. 2020	20,08	20,08	19,57	19,70	19,70	63.483
29 ene. 2020	20,54	20,54	19,90	19,94	19,94	85.813
28 ene. 2020	20,08	20,20	19,82	20,16	20,16	87.743
27 ene. 2020	20,24	20,26	19,77	19,98	19,98	151.797
24 ene. 2020	20,48	20,72	20,26	20,34	20,34	119.750
23 ene. 2020	20,98	20,98	20,28	20,34	20,34	127.144
22 ene. 2020	21,20	21,48	20,86	20,90	20,90	162.220
21 ene. 2020	20,98	21,96	20,64	21,38	21,38	393.901
20 ene. 2020	21,12	21,48	20,88	20,90	20,90	337.234
17 ene. 2020	21,06	21,42	20,66	21,32	21,32	395.641
16 ene. 2020	21,44	21,44	20,96	21,20	21,20	127.160
15 ene. 2020	21,08	21,80	21,08	21,42	21,42	120.519
14 ene. 2020	21,62	21,62	20,84	21,26	21,26	123.911
13 ene. 2020	21,26	21,52	21,18	21,48	21,48	96.776
10 ene. 2020	21,90	21,96	21,22	21,26	21,26	85.926
09 ene. 2020	21,50	21,96	21,48	21,64	21,64	94.149
08 ene. 2020	21,52	21,72	21,12	21,64	21,64	92.123
07 ene. 2020	21,62	21,86	21,54	21,58	21,58	86.759
06 ene. 2020	21,74	21,76	21,06	21,70	21,70	169.085
03 ene. 2020	21,92	22,10	21,82	21,92	21,92	179.105
02 ene. 2020	21,72	22,26	21,70	22,00	22,00	135.931
30 dic. 2019	22,02	22,02	21,42	21,50	21,50	117.295
27 dic. 2019	21,96	22,20	21,70	21,78	21,78	246.600
23 dic. 2019	21,82	22,22	21,66	21,88	21,88	189.762
20 dic. 2019	21,50	22,32	21,22	21,62	21,62	727.455
19 dic. 2019	20,02	21,62	19,97	21,60	21,60	1.447.261
18 dic. 2019	26,30	26,30	19,12	19,74	19,74	2.894.518
17 dic. 2019	26,50	26,50	26,00	26,36	26,36	112.613
16 dic. 2019	25,38	26,60	25,38	26,60	26,60	197.891
13 dic. 2019	25,42	25,60	24,96	25,24	25,24	201.445
12 dic. 2019	23,78	24,98	23,76	24,92	24,92	127.387
11 dic. 2019	23,38	23,94	23,38	23,80	23,80	83.648
10 dic. 2019	23,18	23,58	22,78	23,40	23,40	123.802
09 dic. 2019	23,26	23,52	23,16	23,24	23,24	126.616
06 dic. 2019	23,04	23,84	22,94	23,40	23,40	181.820
05 dic. 2019	22,30	23,14	22,30	22,46	22,46	141.919
04 dic. 2019	22,60	22,74	22,18	22,48	22,48	128.180
03 dic. 2019	22,98	23,18	22,34	22,34	22,34	129.375
02 dic. 2019	23,60	23,60	22,92	22,98	22,98	113.463
29 nov. 2019	23,28	23,52	23,12	23,46	23,46	88.577
28 nov. 2019	23,14	23,32	22,84	23,24	23,24	145.927
27 nov. 2019	23,40	23,40	22,82	22,94	22,94	64.271
26 nov. 2019	22,86	23,08	22,58	23,08	23,08	96.705
25 nov. 2019	22,92	23,18	22,64	22,82	22,82	80.219
22 nov. 2019	23,02	23,60	22,84	22,94	22,94	105.420
21 nov. 2019	23,00	23,26	22,48	23,22	23,22	96.853
20 nov. 2019	23,06	23,12	22,54	22,90	22,90	163.586
19 nov. 2019	22,80	23,48	22,68	23,30	23,30	148.835
18 nov. 2019	23,52	23,70	22,62	22,80	22,80	154.315
15 nov. 2019	22,52	23,34	22,52	23,34	23,34	119.714
14 nov. 2019	23,02	23,04	22,46	22,76	22,76	102.421
13 nov. 2019	23,46	23,46	22,78	22,98	22,98	106.191
12 nov. 2019	23,78	23,84	23,24	23,28	23,28	102.983
11 nov. 2019	23,06	23,76	22,80	23,60	23,60	188.837
08 nov. 2019	24,26	24,66	23,00	23,62	23,62	489.663
07 nov. 2019	24,80	25,26	24,12	24,48	24,48	420.432
06 nov. 2019	23,98	24,00	23,48	23,94	23,94	159.309
05 nov. 2019	23,80	24,16	23,64	23,94	23,94	117.801
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines