Mercados españoles cerrados

Jungheinrich Aktiengesellschaft (JUN3.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,90-1,16 (-3,05%)
Al cierre: 5:36PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 202138,3038,3836,1036,9036,90100.795
26 ene. 202138,4838,7237,9838,0638,0680.728
25 ene. 202140,9041,2038,2438,4238,42107.069
22 ene. 202140,2040,7439,4640,5240,5275.325
21 ene. 202139,4640,5838,9040,3640,3686.102
20 ene. 202138,5840,1638,5839,5039,5094.125
19 ene. 202137,8038,5437,5638,2838,2874.931
18 ene. 202136,8037,7836,5837,6237,6285.698
15 ene. 202139,1239,4436,8437,0437,04155.184
14 ene. 202139,3039,6238,8239,5039,5076.921
13 ene. 202139,4639,6439,1239,1439,14159.860
12 ene. 202139,4439,5239,0039,3239,3273.196
11 ene. 202140,1640,6238,7839,2039,20129.647
08 ene. 202140,7241,2039,9240,3440,34107.484
07 ene. 202139,0041,0438,9440,4040,40132.425
06 ene. 202138,5238,9638,1038,8438,8452.635
05 ene. 202138,2639,0438,1438,4038,4091.597
04 ene. 202137,0038,8636,9838,4838,4875.265
30 dic. 202038,4638,4636,6036,6036,6078.818
29 dic. 202037,4638,5037,4638,5038,5056.077
28 dic. 202038,0438,1837,1837,4437,4427.752
23 dic. 202038,0238,1837,2637,8637,8644.248
22 dic. 202037,6038,4437,5637,7637,7674.960
21 dic. 202038,0438,1836,7037,8437,84124.895
18 dic. 202037,5039,0037,2038,4238,42179.790
17 dic. 202039,0639,2038,4039,0039,0079.100
16 dic. 202038,9839,2438,4438,7238,7265.454
15 dic. 202039,0639,2638,0038,8638,86115.526
14 dic. 202038,3239,0838,3039,0039,00116.206
11 dic. 202038,3238,3437,9638,1238,1272.360
10 dic. 202037,8038,4637,8038,0638,06140.906
09 dic. 202037,1037,9636,9037,9637,9688.118
08 dic. 202036,6637,1236,0436,8836,8898.389
07 dic. 202037,2037,2236,2036,6036,60147.507
04 dic. 202036,6436,9235,8236,0436,0491.095
03 dic. 202038,0038,0236,8436,9836,9856.168
02 dic. 202037,0438,0036,8638,0038,00103.286
01 dic. 202036,7637,3036,6037,1437,1482.959
30 nov. 202037,0837,2636,3436,6036,60174.272
27 nov. 202036,3037,4636,3037,0037,00102.655
26 nov. 202036,0236,5635,4636,4436,44102.420
25 nov. 202038,2438,5836,6436,7836,78111.579
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...