East Japan Railway Company (EJR.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 03 oct 2024 | 17.49 | 17.49 | 17.41 | 17.41 | 17.41 | 546 |
| 02 oct 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 01 oct 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 30 sept 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 27 sept 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 27 sept 2024 | 26 Dividendo | |||||
| 26 sept 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -8.33 | - |
| 25 sept 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -8.35 | - |
| 24 sept 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -8.34 | - |
| 23 sept 2024 | 18.16 | 18.16 | 18.16 | 18.16 | -8.56 | - |
| 20 sept 2024 | 18.41 | 18.41 | 18.41 | 18.41 | -8.68 | - |
| 19 sept 2024 | 18.15 | 18.15 | 18.15 | 18.15 | -8.55 | - |
| 18 sept 2024 | 17.95 | 17.95 | 17.95 | 17.95 | -8.46 | - |
| 17 sept 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -8.56 | - |
| 16 sept 2024 | 17.72 | 17.72 | 17.72 | 17.72 | -8.35 | - |
| 13 sept 2024 | 17.92 | 17.92 | 17.92 | 17.92 | -8.45 | - |
| 12 sept 2024 | 17.98 | 17.98 | 17.98 | 17.98 | -8.48 | - |
| 11 sept 2024 | 17.88 | 17.88 | 17.88 | 17.88 | -8.43 | - |
| 10 sept 2024 | 17.58 | 18.00 | 17.58 | 18.00 | -8.49 | 200 |
| 09 sept 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -8.33 | - |
| 06 sept 2024 | 17.66 | 17.66 | 17.66 | 17.66 | -8.33 | - |
| 05 sept 2024 | 17.76 | 17.76 | 17.64 | 17.64 | -8.31 | 510 |
| 04 sept 2024 | 17.25 | 17.25 | 17.25 | 17.25 | -8.13 | - |
| 03 sept 2024 | 17.19 | 17.19 | 17.19 | 17.19 | -8.11 | - |
| 02 sept 2024 | 16.88 | 16.88 | 16.76 | 16.76 | -7.90 | - |
| 30 ago 2024 | 17.22 | 17.22 | 17.22 | 17.22 | -8.12 | - |
| 29 ago 2024 | 17.14 | 17.14 | 17.14 | 17.14 | -8.08 | - |
| 28 ago 2024 | 17.38 | 17.38 | 17.38 | 17.38 | -8.19 | - |
| 27 ago 2024 | 17.35 | 17.35 | 17.35 | 17.35 | -8.18 | - |
| 26 ago 2024 | 17.39 | 17.39 | 17.39 | 17.39 | -8.20 | - |
| 23 ago 2024 | 16.96 | 16.96 | 16.96 | 16.96 | -8.00 | - |
| 22 ago 2024 | 16.74 | 17.10 | 16.74 | 17.10 | -8.06 | 6 |
| 21 ago 2024 | 16.75 | 16.75 | 16.75 | 16.75 | -7.90 | - |
| 20 ago 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -7.83 | - |
| 19 ago 2024 | 16.55 | 16.55 | 16.55 | 16.55 | -7.80 | - |
| 16 ago 2024 | 16.06 | 16.06 | 16.06 | 16.06 | -7.57 | - |
| 15 ago 2024 | 15.91 | 15.91 | 15.91 | 15.91 | -7.50 | - |
| 14 ago 2024 | 16.15 | 16.15 | 16.15 | 16.15 | -7.61 | - |
| 13 ago 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -7.40 | - |
| 12 ago 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -7.45 | - |
| 09 ago 2024 | 15.82 | 15.82 | 15.82 | 15.82 | -7.46 | - |
| 08 ago 2024 | 16.02 | 16.02 | 16.02 | 16.02 | -7.55 | - |
| 07 ago 2024 | 15.97 | 15.97 | 15.97 | 15.97 | -7.53 | - |
| 06 ago 2024 | 15.96 | 15.96 | 15.96 | 15.96 | -7.52 | - |
| 05 ago 2024 | 15.26 | 15.26 | 15.26 | 15.26 | -7.19 | - |
| 02 ago 2024 | 16.15 | 16.15 | 16.15 | 16.15 | -7.61 | - |
| 01 ago 2024 | 16.68 | 16.68 | 16.68 | 16.68 | -7.87 | - |
| 31 jul 2024 | 16.77 | 17.44 | 16.77 | 17.44 | -8.22 | 150 |
| 30 jul 2024 | 16.33 | 16.33 | 16.33 | 16.33 | -7.70 | - |
| 29 jul 2024 | 16.36 | 16.36 | 16.36 | 16.36 | -7.71 | - |
| 26 jul 2024 | 16.04 | 16.04 | 16.04 | 16.04 | -7.56 | - |
| 25 jul 2024 | 16.33 | 16.33 | 16.33 | 16.33 | -7.70 | - |
| 24 jul 2024 | 16.05 | 16.05 | 16.05 | 16.05 | -7.57 | - |
| 23 jul 2024 | 16.21 | 16.21 | 16.21 | 16.21 | -7.64 | - |
| 22 jul 2024 | 16.08 | 16.08 | 16.08 | 16.08 | -7.58 | - |
| 19 jul 2024 | 15.52 | 15.52 | 15.52 | 15.52 | -7.31 | - |
| 18 jul 2024 | 15.57 | 15.57 | 15.57 | 15.57 | -7.34 | - |
| 17 jul 2024 | 15.49 | 15.49 | 15.49 | 15.49 | -7.30 | - |
| 16 jul 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -7.23 | - |
| 15 jul 2024 | 15.48 | 15.48 | 15.48 | 15.48 | -7.30 | - |
| 12 jul 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -7.26 | - |
| 11 jul 2024 | 15.27 | 15.27 | 15.27 | 15.27 | -7.20 | - |
| 10 jul 2024 | 14.97 | 14.97 | 14.97 | 14.97 | -7.05 | - |
| 09 jul 2024 | 14.81 | 14.81 | 14.81 | 14.81 | -6.98 | - |
| 08 jul 2024 | 14.76 | 14.76 | 14.76 | 14.76 | -6.96 | - |
| 05 jul 2024 | 14.89 | 14.89 | 14.89 | 14.89 | -7.02 | - |
| 04 jul 2024 | 14.89 | 14.89 | 14.89 | 14.89 | -7.02 | - |
| 03 jul 2024 | 15.21 | 15.21 | 15.21 | 15.21 | -7.17 | 65 |
| 02 jul 2024 | 14.83 | 14.83 | 14.83 | 14.83 | -6.99 | - |
| 01 jul 2024 | 14.84 | 15.24 | 14.84 | 15.24 | -7.19 | 26 |
| 28 jun 2024 | 15.27 | 15.27 | 15.27 | 15.27 | -7.20 | - |
| 27 jun 2024 | 15.15 | 15.15 | 15.15 | 15.15 | -7.14 | - |
| 26 jun 2024 | 15.23 | 15.23 | 15.23 | 15.23 | -7.18 | - |
| 25 jun 2024 | 15.28 | 15.28 | 15.28 | 15.28 | -7.21 | - |
| 24 jun 2024 | 15.03 | 15.03 | 15.03 | 15.03 | -7.09 | - |
| 21 jun 2024 | 14.99 | 14.99 | 14.99 | 14.99 | -7.07 | - |
| 20 jun 2024 | 14.84 | 14.84 | 14.84 | 14.84 | -7.00 | - |
| 19 jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -7.12 | - |
| 18 jun 2024 | 14.64 | 14.64 | 14.64 | 14.64 | -6.90 | - |
| 17 jun 2024 | 14.71 | 14.71 | 14.71 | 14.71 | -6.93 | - |
| 14 jun 2024 | 14.94 | 14.94 | 14.94 | 14.94 | -7.04 | - |
| 13 jun 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -7.02 | - |
| 12 jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -7.21 | - |
| 11 jun 2024 | 15.74 | 15.74 | 15.74 | 15.74 | -7.42 | - |
| 10 jun 2024 | 16.41 | 16.41 | 16.41 | 16.41 | -7.73 | 200 |
| 07 jun 2024 | 15.82 | 15.82 | 15.82 | 15.82 | -7.46 | - |
| 06 jun 2024 | 16.00 | 16.42 | 16.00 | 16.42 | -7.74 | 63 |
| 05 jun 2024 | 16.18 | 16.18 | 16.18 | 16.18 | -7.63 | - |
| 04 jun 2024 | 15.94 | 15.94 | 15.94 | 15.94 | -7.51 | - |
| 03 jun 2024 | 15.97 | 15.97 | 15.97 | 15.97 | -7.53 | - |
| 31 may 2024 | 15.93 | 15.93 | 15.93 | 15.93 | -7.51 | - |
| 30 may 2024 | 16.06 | 16.06 | 16.06 | 16.06 | -7.57 | - |
| 29 may 2024 | 16.29 | 16.29 | 16.29 | 16.29 | -7.68 | - |
| 28 may 2024 | 16.59 | 16.59 | 16.59 | 16.59 | -7.82 | - |
| 27 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -7.87 | - |
| 24 may 2024 | 16.53 | 16.53 | 16.53 | 16.53 | -7.79 | - |
| 23 may 2024 | 16.49 | 16.49 | 16.49 | 16.49 | -7.77 | - |
| 22 may 2024 | 16.27 | 16.27 | 16.27 | 16.27 | -7.67 | - |
| 21 may 2024 | 16.38 | 16.38 | 16.38 | 16.38 | -7.72 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.