U.S. markets open in 2 hours 10 minutes
F S&P 500
5,570.25 +1.50 (+0.03%) F Dow Jones
39,730.00 +42.00 (+0.11%) F Nasdaq
20,257.00 +1.75 (+0.01%) E-mini Russell 2000 Index Futur
2,059.60 +4.60 (+0.22%) Petróleo
82.86 +0.05 (+0.06%) Oro
2,355.10 +21.70 (+0.93%)
Jardine Matheson Holdings Ltd (H4W.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:58AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 32.58 | 32.68 | 32.58 | 32.68 | 32.68 | 62 |
| 02 jul 2024 | 31.78 | 32.86 | 31.78 | 32.58 | 32.58 | 545 |
| 01 jul 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 28 jun 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 27 jun 2024 | 33.52 | 33.52 | 33.38 | 33.38 | 33.38 | 150 |
| 26 jun 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 25 jun 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 24 jun 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 21 jun 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 20 jun 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 19 jun 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 18 jun 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 17 jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 14 jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 13 jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 12 jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 11 jun 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 150 |
| 10 jun 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 07 jun 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 06 jun 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 05 jun 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 04 jun 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 03 jun 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 31 may 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 30 may 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 29 may 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 28 may 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 27 may 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 24 may 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 23 may 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 22 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 21 may 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 20 may 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 17 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 16 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 15 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 14 may 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 13 may 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 10 may 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 09 may 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 08 may 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 07 may 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 06 may 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 03 may 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 02 may 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 30 abr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 29 abr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 26 abr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 25 abr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 24 abr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 23 abr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 22 abr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 19 abr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 18 abr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 17 abr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 16 abr 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 15 abr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 12 abr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 11 abr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 10 abr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 09 abr 2024 | 33.94 | 34.50 | 33.94 | 34.50 | 34.50 | 20 |
| 08 abr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 05 abr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 04 abr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 03 abr 2024 | 34.38 | 34.52 | 34.38 | 34.52 | 34.52 | 43 |
| 02 abr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 28 mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 27 mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 26 mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 25 mar 2024 | 34.70 | 34.70 | 34.65 | 34.65 | 34.65 | 30 |
| 22 mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 21 mar 2024 | 34.55 | 34.70 | 34.55 | 34.70 | 34.70 | 150 |
| 21 mar 2024 | 1.65 Dividendo | |||||
| 20 mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.35 | - |
| 19 mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.35 | - |
| 18 mar 2024 | 36.50 | 36.50 | 36.00 | 36.00 | 34.35 | 300 |
| 15 mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.83 | - |
| 14 mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.64 | - |
| 13 mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 35.16 | - |
| 12 mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 35.35 | - |
| 11 mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.35 | - |
| 08 mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.35 | - |
| 07 mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.64 | - |
| 06 mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.83 | - |
| 05 mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.83 | - |
| 04 mar 2024 | 36.80 | 36.80 | 36.60 | 36.60 | 34.92 | 150 |
| 01 mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 36.31 | - |
| 29 feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 36.83 | - |
| 28 feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 36.83 | - |
| 27 feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 36.35 | - |
| 26 feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.02 | - |
| 23 feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.02 | - |
| 22 feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 37.88 | - |
| 21 feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.17 | - |
| 20 feb 2024 | 38.60 | 39.05 | 38.60 | 39.05 | 37.26 | 50 |
| 19 feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 36.83 | - |
| 16 feb 2024 | 38.80 | 38.80 | 38.60 | 38.60 | 36.83 | 40 |
| 15 feb 2024 | 38.75 | 39.50 | 38.75 | 39.50 | 37.69 | 50 |
| 14 feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.64 | - |
| 13 feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.64 | - |
| *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.