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
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
04 nov. 2019	23,24	23,96	23,10	23,84	23,84	129.014
01 nov. 2019	22,76	23,08	22,56	22,96	22,96	87.846
31 oct. 2019	22,84	22,86	22,32	22,74	22,74	123.501
30 oct. 2019	22,72	22,96	22,34	22,78	22,78	110.165
29 oct. 2019	23,50	23,56	22,74	22,82	22,82	114.222
28 oct. 2019	23,40	23,60	23,04	23,50	23,50	198.859
25 oct. 2019	22,70	23,26	22,52	23,16	23,16	176.127
24 oct. 2019	23,00	23,80	21,92	23,00	23,00	339.837
23 oct. 2019	21,88	22,68	21,78	22,48	22,48	264.954
22 oct. 2019	22,00	22,14	21,78	21,94	21,94	97.800
21 oct. 2019	21,70	22,28	21,68	22,00	22,00	124.830
18 oct. 2019	21,70	22,10	21,64	21,72	21,72	81.763
17 oct. 2019	22,12	22,56	21,78	21,92	21,92	157.023
16 oct. 2019	21,66	22,40	21,66	22,30	22,30	165.824
15 oct. 2019	21,54	21,82	21,00	21,78	21,78	215.699
14 oct. 2019	20,98	21,36	20,74	21,26	21,26	224.789
11 oct. 2019	19,80	20,90	19,80	20,78	20,78	181.914
10 oct. 2019	19,54	19,88	19,41	19,84	19,84	108.016
09 oct. 2019	19,29	19,76	19,05	19,56	19,56	119.881
08 oct. 2019	19,69	19,69	18,87	19,11	19,11	112.819
07 oct. 2019	19,68	19,78	19,44	19,60	19,60	163.755
04 oct. 2019	19,46	19,62	19,29	19,59	19,59	190.904
02 oct. 2019	19,64	19,79	19,21	19,40	19,40	191.323
01 oct. 2019	20,00	20,18	19,63	19,64	19,64	160.023
30 sept. 2019	19,38	19,82	19,16	19,78	19,78	127.783
27 sept. 2019	19,17	19,44	18,58	19,28	19,28	209.003
26 sept. 2019	19,65	19,80	18,90	18,90	18,90	255.299
25 sept. 2019	19,96	19,96	19,33	19,76	19,76	185.970
24 sept. 2019	21,06	21,08	19,94	19,99	19,99	201.137
23 sept. 2019	21,74	21,74	20,68	20,94	20,94	165.101
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
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