East Japan Railway Co (EJR.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:16AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15 |
| 03 jul 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 02 jul 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 01 jul 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 28 jun 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 27 jun 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 26 jun 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 25 jun 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 24 jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 21 jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 20 jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 19 jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 18 jun 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 17 jun 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 14 jun 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 13 jun 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 12 jun 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 11 jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 10 jun 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 07 jun 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 06 jun 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 05 jun 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 04 jun 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 03 jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 31 may 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 30 may 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 29 may 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 28 may 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 27 may 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 24 may 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 23 may 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 22 may 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 21 may 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 20 may 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 17 may 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 16 may 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 15 may 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 14 may 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 13 may 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 10 may 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 09 may 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 08 may 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 07 may 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 06 may 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 03 may 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 02 may 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 30 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 29 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 26 abr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 25 abr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 24 abr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 23 abr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 22 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 19 abr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 18 abr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 17 abr 2024 | 17.82 | 17.82 | 17.33 | 17.33 | 17.33 | 15 |
| 16 abr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 15 abr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 12 abr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 11 abr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 10 abr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 09 abr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 08 abr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 05 abr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 04 abr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 03 abr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 02 abr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 28 mar 2024 | 17.94 | 17.98 | 17.94 | 17.98 | 17.98 | 25 |
| 28 mar 2024 | 28.333332 Dividendo | |||||
| 28 mar 2024 | 3:1 División de acciones | |||||
| 27 mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | -9.90 | - |
| 26 mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | -9.90 | - |
| 25 mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | -9.90 | - |
| 22 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -9.81 | - |
| 21 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -9.81 | - |
| 20 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -9.88 | - |
| 19 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -9.88 | - |
| 18 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -9.81 | - |
| 15 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -9.81 | - |
| 14 mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -9.69 | - |
| 13 mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -9.69 | - |
| 12 mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -9.69 | - |
| 11 mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -9.69 | - |
| 08 mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -9.69 | - |
| 07 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -9.83 | - |
| 06 mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | -9.70 | - |
| 05 mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | -9.70 | - |
| 04 mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | -9.70 | - |
| 01 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -9.77 | - |
| 29 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -9.77 | - |
| 28 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -9.77 | - |
| 27 feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -9.81 | - |
| 26 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -9.94 | - |
| 23 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -9.94 | - |
| 22 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -9.94 | - |
| 21 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -9.94 | - |
| 20 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -9.94 | - |
| 19 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -9.94 | - |
| 16 feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | -9.85 | - |
| 15 feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | -9.85 | - |
| *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.