Mercados españoles cerrados en 7 hrs 22 min
IBEX 35
11.053,20 +25,40 (+0,23%) Euro Stoxx 50
4.975,22 -14,66 (-0,29%) Dólar/Euro
1,0728 +0,0028 (+0,26%) Petróleo Brent
88,36 +0,34 (+0,39%) Oro
2.337,60 -0,80 (-0,03%) Bitcoin EUR
59.689,61 -2.541,87 (-4,08%)
Jungheinrich Aktiengesellschaft (JUN3.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:53AM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 35,70 | 35,72 | 34,40 | 34,72 | 34,72 | 36.853 |
| 24 abr 2024 | 36,08 | 36,22 | 35,70 | 35,94 | 35,94 | 27.425 |
| 23 abr 2024 | 35,66 | 36,44 | 35,38 | 36,14 | 36,14 | 49.330 |
| 22 abr 2024 | 36,10 | 36,10 | 35,24 | 35,42 | 35,42 | 41.740 |
| 19 abr 2024 | 36,44 | 36,50 | 34,88 | 35,64 | 35,64 | 101.996 |
| 18 abr 2024 | 36,48 | 37,00 | 36,26 | 36,86 | 36,86 | 62.360 |
| 17 abr 2024 | 36,98 | 37,32 | 36,40 | 36,48 | 36,48 | 67.225 |
| 16 abr 2024 | 36,98 | 37,44 | 36,44 | 37,08 | 37,08 | 67.412 |
| 15 abr 2024 | 38,20 | 38,98 | 37,68 | 37,68 | 37,68 | 51.819 |
| 12 abr 2024 | 38,72 | 39,12 | 38,14 | 38,30 | 38,30 | 91.430 |
| 11 abr 2024 | 38,26 | 38,56 | 37,60 | 38,32 | 38,32 | 74.684 |
| 10 abr 2024 | 38,92 | 38,92 | 37,36 | 38,12 | 38,12 | 133.314 |
| 09 abr 2024 | 38,72 | 39,38 | 38,64 | 38,92 | 38,92 | 103.579 |
| 08 abr 2024 | 37,90 | 38,78 | 37,74 | 38,78 | 38,78 | 134.384 |
| 05 abr 2024 | 36,42 | 37,66 | 36,28 | 37,66 | 37,66 | 120.129 |
| 04 abr 2024 | 35,70 | 36,76 | 35,40 | 36,76 | 36,76 | 72.979 |
| 03 abr 2024 | 35,20 | 35,80 | 35,10 | 35,60 | 35,60 | 86.636 |
| 02 abr 2024 | 34,90 | 36,06 | 34,46 | 35,14 | 35,14 | 147.371 |
| 28 mar 2024 | 34,22 | 34,74 | 33,60 | 34,28 | 34,28 | 128.048 |
| 27 mar 2024 | 34,38 | 34,52 | 33,16 | 33,78 | 33,78 | 78.314 |
| 26 mar 2024 | 34,16 | 34,58 | 34,04 | 34,50 | 34,50 | 47.339 |
| 25 mar 2024 | 34,80 | 34,80 | 33,30 | 34,20 | 34,20 | 67.909 |
| 22 mar 2024 | 33,42 | 34,96 | 33,42 | 34,96 | 34,96 | 123.585 |
| 21 mar 2024 | 32,44 | 33,24 | 32,44 | 33,16 | 33,16 | 66.749 |
| 20 mar 2024 | 31,00 | 32,60 | 30,88 | 32,24 | 32,24 | 102.810 |
| 19 mar 2024 | 31,04 | 31,26 | 30,58 | 31,00 | 31,00 | 41.778 |
| 18 mar 2024 | 31,02 | 31,44 | 30,86 | 31,06 | 31,06 | 40.576 |
| 15 mar 2024 | 31,60 | 31,60 | 30,90 | 31,18 | 31,18 | 82.838 |
| 14 mar 2024 | 31,58 | 31,84 | 31,32 | 31,50 | 31,50 | 48.190 |
| 13 mar 2024 | 31,22 | 31,38 | 31,12 | 31,38 | 31,38 | 28.507 |
| 12 mar 2024 | 31,44 | 31,56 | 31,12 | 31,34 | 31,34 | 51.312 |
| 11 mar 2024 | 30,96 | 31,16 | 30,50 | 31,08 | 31,08 | 47.456 |
| 08 mar 2024 | 31,60 | 31,78 | 31,14 | 31,14 | 31,14 | 44.969 |
| 07 mar 2024 | 31,48 | 31,84 | 31,10 | 31,62 | 31,62 | 41.423 |
| 06 mar 2024 | 31,90 | 32,04 | 31,14 | 31,82 | 31,82 | 42.750 |
| 05 mar 2024 | 31,70 | 32,44 | 31,38 | 32,04 | 32,04 | 83.528 |
| 04 mar 2024 | 31,00 | 32,10 | 30,72 | 31,96 | 31,96 | 114.382 |
| 01 mar 2024 | 29,26 | 31,52 | 29,18 | 31,24 | 31,24 | 163.337 |
| 29 feb 2024 | 28,70 | 29,06 | 28,54 | 28,86 | 28,86 | 104.493 |
| 28 feb 2024 | 29,26 | 29,26 | 28,48 | 28,76 | 28,76 | 37.401 |
| 27 feb 2024 | 28,60 | 29,26 | 28,48 | 29,20 | 29,20 | 37.063 |
| 26 feb 2024 | 29,02 | 29,26 | 28,62 | 28,80 | 28,80 | 69.715 |
| 23 feb 2024 | 30,12 | 30,12 | 29,08 | 29,18 | 29,18 | 81.519 |
| 22 feb 2024 | 30,30 | 30,32 | 29,26 | 29,96 | 29,96 | 159.182 |
| 21 feb 2024 | 29,56 | 29,84 | 29,50 | 29,84 | 29,84 | 33.344 |
| 20 feb 2024 | 29,86 | 29,86 | 29,38 | 29,62 | 29,62 | 44.225 |
| 19 feb 2024 | 30,22 | 30,40 | 29,88 | 29,88 | 29,88 | 46.633 |
| 16 feb 2024 | 30,22 | 30,64 | 30,06 | 30,34 | 30,34 | 21.581 |
| 15 feb 2024 | 30,52 | 31,00 | 29,96 | 30,08 | 30,08 | 57.674 |
| 14 feb 2024 | 30,32 | 30,76 | 30,28 | 30,34 | 30,34 | 38.160 |
| 13 feb 2024 | 30,50 | 30,92 | 30,32 | 30,64 | 30,64 | 39.568 |
| 12 feb 2024 | 30,62 | 31,08 | 30,50 | 30,72 | 30,72 | 58.018 |
| 09 feb 2024 | 31,00 | 31,00 | 30,10 | 30,34 | 30,34 | 44.844 |
| 08 feb 2024 | 30,80 | 31,42 | 30,80 | 30,82 | 30,82 | 30.522 |
| 07 feb 2024 | 30,18 | 31,20 | 30,18 | 30,94 | 30,94 | 63.340 |
| 06 feb 2024 | 31,48 | 31,58 | 30,90 | 31,12 | 31,12 | 30.289 |
| 05 feb 2024 | 31,74 | 32,24 | 31,30 | 31,34 | 31,34 | 54.088 |
| 02 feb 2024 | 31,92 | 32,52 | 31,66 | 31,78 | 31,78 | 49.009 |
| 01 feb 2024 | 31,06 | 31,92 | 31,06 | 31,64 | 31,64 | 76.341 |
| 31 ene 2024 | 30,56 | 31,28 | 30,56 | 31,26 | 31,26 | 88.833 |
| 30 ene 2024 | 30,40 | 30,96 | 29,58 | 30,46 | 30,46 | 214.422 |
| 29 ene 2024 | 31,52 | 31,86 | 31,36 | 31,54 | 31,54 | 37.469 |
| 26 ene 2024 | 31,78 | 31,86 | 31,40 | 31,64 | 31,64 | 80.661 |
| 25 ene 2024 | 31,50 | 31,74 | 31,46 | 31,56 | 31,56 | 38.493 |
| 24 ene 2024 | 32,04 | 32,38 | 31,80 | 31,90 | 31,90 | 31.667 |
| 23 ene 2024 | 31,38 | 32,32 | 31,36 | 31,96 | 31,96 | 85.539 |
| 22 ene 2024 | 31,18 | 31,40 | 31,00 | 31,26 | 31,26 | 60.212 |
| 19 ene 2024 | 30,96 | 31,20 | 30,66 | 30,84 | 30,84 | 62.128 |
| 18 ene 2024 | 31,22 | 31,48 | 30,52 | 30,92 | 30,92 | 126.877 |
| 17 ene 2024 | 31,14 | 31,46 | 30,70 | 31,22 | 31,22 | 59.120 |
| 16 ene 2024 | 31,66 | 31,82 | 31,46 | 31,80 | 31,80 | 37.699 |
| 15 ene 2024 | 32,34 | 32,66 | 31,78 | 31,88 | 31,88 | 67.964 |
| 12 ene 2024 | 31,90 | 33,02 | 31,60 | 32,50 | 32,50 | 138.023 |
| 11 ene 2024 | 32,24 | 32,80 | 31,96 | 31,96 | 31,96 | 82.997 |
| 10 ene 2024 | 32,20 | 32,36 | 31,74 | 31,92 | 31,92 | 36.519 |
| 09 ene 2024 | 31,72 | 32,32 | 31,42 | 32,24 | 32,24 | 78.343 |
| 08 ene 2024 | 31,38 | 31,64 | 30,68 | 31,50 | 31,50 | 59.137 |
| 05 ene 2024 | 32,00 | 32,00 | 30,48 | 31,16 | 31,16 | 95.317 |
| 04 ene 2024 | 31,46 | 31,94 | 31,26 | 31,62 | 31,62 | 85.126 |
| 03 ene 2024 | 33,54 | 33,54 | 31,38 | 31,48 | 31,48 | 87.415 |
| 02 ene 2024 | 33,22 | 33,62 | 32,76 | 33,46 | 33,46 | 57.651 |
| 29 dic 2023 | 33,50 | 33,52 | 33,00 | 33,22 | 33,22 | 17.725 |
| 28 dic 2023 | 33,52 | 33,76 | 33,36 | 33,46 | 33,46 | 40.084 |
| 27 dic 2023 | 33,72 | 34,00 | 33,52 | 33,76 | 33,76 | 37.081 |
| 22 dic 2023 | 34,00 | 34,08 | 32,94 | 33,78 | 33,78 | 101.614 |
| 21 dic 2023 | 33,76 | 34,26 | 33,68 | 34,22 | 34,22 | 96.839 |
| 20 dic 2023 | 33,50 | 34,20 | 33,50 | 34,10 | 34,10 | 105.433 |
| 19 dic 2023 | 33,32 | 33,70 | 33,16 | 33,52 | 33,52 | 75.941 |
| 18 dic 2023 | 33,00 | 33,38 | 32,64 | 33,36 | 33,36 | 86.096 |
| 15 dic 2023 | 32,82 | 33,42 | 32,80 | 33,40 | 33,40 | 238.921 |
| 14 dic 2023 | 31,26 | 32,66 | 31,18 | 32,66 | 32,66 | 167.024 |
| 13 dic 2023 | 30,62 | 31,12 | 30,62 | 30,66 | 30,66 | 48.489 |
| 12 dic 2023 | 31,00 | 31,22 | 30,78 | 30,86 | 30,86 | 67.733 |
| 11 dic 2023 | 30,40 | 31,26 | 30,40 | 31,18 | 31,18 | 83.510 |
| 08 dic 2023 | 30,54 | 30,68 | 29,94 | 30,44 | 30,44 | 64.673 |
| 07 dic 2023 | 30,36 | 31,04 | 30,36 | 30,70 | 30,70 | 68.185 |
| 06 dic 2023 | 29,84 | 30,80 | 29,76 | 30,72 | 30,72 | 97.272 |
| 05 dic 2023 | 29,80 | 29,90 | 29,34 | 29,70 | 29,70 | 54.756 |
| 04 dic 2023 | 30,00 | 30,44 | 30,00 | 30,00 | 30,00 | 58.537 |
| 01 dic 2023 | 29,98 | 30,18 | 29,44 | 30,00 | 30,00 | 38.530 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.