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
20 sept. 2019	21,64	21,64	21,28	21,38	21,38	113.835
19 sept. 2019	21,94	21,94	21,42	21,60	21,60	119.213
18 sept. 2019	22,62	22,62	21,68	21,88	21,88	109.840
17 sept. 2019	22,50	22,72	22,30	22,40	22,40	208.359
16 sept. 2019	22,60	22,80	22,12	22,70	22,70	103.407
13 sept. 2019	22,08	22,72	22,08	22,72	22,72	158.854
12 sept. 2019	22,24	22,62	21,86	22,40	22,40	259.558
11 sept. 2019	21,32	21,90	21,32	21,68	21,68	170.276
10 sept. 2019	20,70	21,18	20,28	21,18	21,18	371.886
09 sept. 2019	19,86	20,90	19,78	20,64	20,64	331.306
06 sept. 2019	19,11	20,02	19,10	19,74	19,74	292.717
05 sept. 2019	18,46	19,21	18,19	18,95	18,95	248.326
04 sept. 2019	18,52	18,65	18,43	18,49	18,49	110.793
03 sept. 2019	18,74	18,74	18,21	18,36	18,36	88.530
02 sept. 2019	19,39	19,57	18,69	18,75	18,75	104.986
30 ago. 2019	19,13	19,50	18,89	19,34	19,34	213.233
29 ago. 2019	19,00	19,32	18,79	19,01	19,01	213.122
28 ago. 2019	18,81	19,23	18,28	18,83	18,83	236.345
27 ago. 2019	19,39	19,50	19,01	19,35	19,35	100.224
26 ago. 2019	19,23	19,53	19,12	19,40	19,40	64.637
23 ago. 2019	19,59	20,04	19,33	19,38	19,38	165.443
22 ago. 2019	19,74	20,04	19,49	19,66	19,66	134.707
21 ago. 2019	19,54	20,22	19,54	19,83	19,83	155.815
20 ago. 2019	19,68	20,14	19,49	19,60	19,60	237.782
19 ago. 2019	19,33	19,75	19,33	19,60	19,60	242.104
16 ago. 2019	18,12	19,05	17,99	19,02	19,02	368.742
15 ago. 2019	17,90	18,14	17,50	18,05	18,05	233.328
14 ago. 2019	18,30	18,32	17,92	18,05	18,05	243.696
13 ago. 2019	18,47	18,78	17,77	18,30	18,30	341.467
12 ago. 2019	18,59	19,12	18,35	18,76	18,76	273.974
09 ago. 2019	19,59	19,64	18,94	18,98	18,98	153.771
08 ago. 2019	21,00	21,00	18,97	19,50	19,50	241.268
07 ago. 2019	19,19	19,64	18,95	19,29	19,29	168.961
06 ago. 2019	19,03	19,32	19,03	19,17	19,17	113.167
05 ago. 2019	19,40	19,59	19,09	19,14	19,14	166.907
02 ago. 2019	19,83	19,83	19,36	19,54	19,54	204.735
01 ago. 2019	20,26	20,38	19,97	20,26	20,26	171.610
31 jul. 2019	20,20	20,58	20,04	20,14	20,14	341.136
30 jul. 2019	21,20	21,20	19,89	20,38	20,38	258.689
29 jul. 2019	21,44	21,44	20,92	20,94	20,94	99.839
26 jul. 2019	21,50	21,62	21,26	21,40	21,40	134.610
25 jul. 2019	21,82	22,02	21,32	21,52	21,52	236.264
24 jul. 2019	21,50	21,94	21,50	21,70	21,70	290.557
23 jul. 2019	22,06	22,14	21,00	21,40	21,40	890.994
22 jul. 2019	23,98	23,98	23,40	23,72	23,72	109.109
19 jul. 2019	23,84	24,26	23,70	23,98	23,98	50.079
18 jul. 2019	24,40	24,56	23,82	23,94	23,94	115.025
17 jul. 2019	24,66	24,98	24,32	24,38	24,38	125.998
16 jul. 2019	23,98	24,88	23,96	24,74	24,74	194.159
15 jul. 2019	24,00	24,32	23,68	23,94	23,94	151.054
12 jul. 2019	24,36	24,58	23,84	23,96	23,96	163.372
11 jul. 2019	25,00	25,12	24,56	24,62	24,62	148.206
10 jul. 2019	25,84	26,00	24,84	24,84	24,84	167.937
09 jul. 2019	26,14	26,14	25,40	25,82	25,82	90.900
08 jul. 2019	25,92	26,54	25,92	25,96	25,96	73.446
05 jul. 2019	26,86	26,86	26,06	26,26	26,26	85.149
04 jul. 2019	27,16	27,32	26,70	26,78	26,78	51.188
03 jul. 2019	27,20	27,34	26,66	26,90	26,90	53.221
02 jul. 2019	27,54	27,54	26,80	27,32	27,32	112.908
01 jul. 2019	27,80	28,22	27,22	27,22	27,22	142.318
28 jun. 2019	26,38	27,16	26,10	27,10	27,10	120.922
27 jun. 2019	25,38	26,30	25,38	26,14	26,14	83.467
26 jun. 2019	25,52	25,92	25,42	25,44	25,44	97.377
25 jun. 2019	25,52	25,54	25,08	25,52	25,52	171.109
24 jun. 2019	26,50	26,50	25,62	25,74	25,74	73.106
21 jun. 2019	26,52	26,62	26,14	26,38	26,38	164.192
20 jun. 2019	26,28	26,90	26,28	26,62	26,62	44.538
19 jun. 2019	26,40	26,40	26,02	26,26	26,26	51.827
18 jun. 2019	25,68	26,44	25,22	26,20	26,20	131.124
17 jun. 2019	25,62	25,84	25,48	25,60	25,60	103.421
14 jun. 2019	26,68	26,76	25,58	25,68	25,68	153.781
13 jun. 2019	26,86	26,96	26,56	26,80	26,80	188.201
12 jun. 2019	27,14	27,16	26,38	26,60	26,60	103.412
11 jun. 2019	27,12	27,86	27,12	27,20	27,20	141.820
07 jun. 2019	26,40	27,08	26,40	26,88	26,88	79.104
06 jun. 2019	26,62	26,62	26,24	26,28	26,28	103.693
05 jun. 2019	26,44	26,88	26,20	26,44	26,44	96.639
04 jun. 2019	25,20	26,66	25,18	26,38	26,38	113.315
03 jun. 2019	25,18	25,52	24,96	25,50	25,50	74.480
31 may. 2019	25,10	25,70	24,76	25,26	25,26	133.751
30 may. 2019	25,54	25,56	25,14	25,36	25,36	31.380
29 may. 2019	25,62	25,74	24,98	25,20	25,20	115.123
28 may. 2019	26,24	26,34	25,82	25,88	25,88	73.377
27 may. 2019	26,00	26,12	25,80	26,06	26,06	30.394
24 may. 2019	25,36	26,12	25,36	25,88	25,88	71.374
23 may. 2019	26,38	26,38	25,30	25,38	25,38	94.069
22 may. 2019	26,70	27,10	26,54	26,64	26,64	59.777
21 may. 2019	26,40	26,70	26,28	26,60	26,60	43.416
20 may. 2019	26,96	27,16	26,24	26,24	26,24	95.722
17 may. 2019	27,10	27,28	26,80	27,24	27,24	50.371
16 may. 2019	26,98	27,08	26,62	27,00	27,00	142.505
15 may. 2019	26,98	27,10	26,26	26,78	26,78	101.333
14 may. 2019	26,30	27,04	26,30	26,96	26,96	179.590
13 may. 2019	27,46	27,70	26,28	26,40	26,40	185.995
10 may. 2019	27,20	28,22	27,08	27,84	27,84	90.275
09 may. 2019	28,20	28,32	27,40	27,58	27,58	120.224
08 may. 2019	28,12	28,92	28,12	28,76	28,76	75.799
07 may. 2019	28,28	28,82	28,16	28,28	28,28	103.930
06 may. 2019	29,00	29,00	27,96	28,28	28,28	180.923
03 may. 2019	29,86	30,10	29,60	29,62	29,62	59.293
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