Japan Tobacco Inc (JAT.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 375 |
| 28 jun 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 27 jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 27 jun 2024 | 97 Dividendo | |||||
| 26 jun 2024 | 26.21 | 26.21 | 26.21 | 26.21 | -70.79 | - |
| 25 jun 2024 | 26.11 | 26.11 | 26.11 | 26.11 | -70.52 | - |
| 24 jun 2024 | 25.96 | 25.96 | 25.96 | 25.96 | -70.11 | - |
| 21 jun 2024 | 25.96 | 25.96 | 25.96 | 25.96 | -70.11 | - |
| 20 jun 2024 | 25.96 | 25.96 | 25.96 | 25.96 | -70.11 | - |
| 19 jun 2024 | 26.32 | 26.32 | 26.32 | 26.32 | -71.09 | - |
| 18 jun 2024 | 26.60 | 26.60 | 26.58 | 26.58 | -71.79 | 375 |
| 17 jun 2024 | 26.71 | 26.71 | 26.71 | 26.71 | -72.14 | - |
| 14 jun 2024 | 26.71 | 26.71 | 26.71 | 26.71 | -72.14 | - |
| 13 jun 2024 | 26.71 | 26.71 | 26.71 | 26.71 | -72.14 | - |
| 12 jun 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -72.82 | - |
| 11 jun 2024 | 26.98 | 26.98 | 26.98 | 26.98 | -72.87 | - |
| 10 jun 2024 | 26.98 | 26.98 | 26.98 | 26.98 | -72.87 | - |
| 07 jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | -72.55 | - |
| 06 jun 2024 | 26.76 | 26.76 | 26.76 | 26.76 | -72.28 | - |
| 05 jun 2024 | 26.76 | 26.76 | 26.76 | 26.76 | -72.28 | - |
| 04 jun 2024 | 26.75 | 26.75 | 26.75 | 26.75 | -72.25 | - |
| 03 jun 2024 | 26.42 | 26.42 | 26.42 | 26.42 | -71.36 | - |
| 31 may 2024 | 26.11 | 26.11 | 26.11 | 26.11 | -70.52 | - |
| 30 may 2024 | 25.98 | 25.98 | 25.98 | 25.98 | -70.17 | - |
| 29 may 2024 | 25.98 | 25.98 | 25.98 | 25.98 | -70.17 | - |
| 28 may 2024 | 26.07 | 26.07 | 26.07 | 26.07 | -70.41 | - |
| 27 may 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -70.87 | - |
| 24 may 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -70.87 | - |
| 23 may 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -70.87 | - |
| 22 may 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -70.87 | - |
| 21 may 2024 | 26.17 | 26.42 | 26.17 | 26.42 | -71.36 | 1,150 |
| 20 may 2024 | 26.17 | 26.17 | 26.17 | 26.17 | -70.68 | - |
| 17 may 2024 | 26.16 | 26.16 | 26.16 | 26.16 | -70.65 | - |
| 16 may 2024 | 26.30 | 26.30 | 26.30 | 26.30 | -71.03 | - |
| 15 may 2024 | 25.85 | 26.30 | 25.85 | 26.30 | -71.03 | 300 |
| 14 may 2024 | 25.85 | 25.85 | 25.85 | 25.85 | -69.82 | - |
| 13 may 2024 | 26.14 | 26.14 | 26.14 | 26.14 | -70.60 | - |
| 10 may 2024 | 26.14 | 26.14 | 26.14 | 26.14 | -70.60 | - |
| 09 may 2024 | 25.78 | 25.78 | 25.78 | 25.78 | -69.63 | - |
| 08 may 2024 | 25.78 | 25.78 | 25.78 | 25.78 | -69.63 | - |
| 07 may 2024 | 25.98 | 25.98 | 25.98 | 25.98 | -70.17 | - |
| 06 may 2024 | 25.98 | 25.98 | 25.98 | 25.98 | -70.17 | - |
| 03 may 2024 | 25.98 | 25.98 | 25.98 | 25.98 | -70.17 | - |
| 02 may 2024 | 25.88 | 25.88 | 25.88 | 25.88 | -69.90 | 210 |
| 30 abr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | -67.95 | - |
| 29 abr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | -67.66 | - |
| 26 abr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | -67.66 | - |
| 25 abr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | -68.12 | - |
| 24 abr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | -68.12 | - |
| 23 abr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | -68.12 | - |
| 22 abr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | -67.58 | - |
| 19 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | -67.09 | - |
| 18 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | -67.09 | - |
| 17 abr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | -67.28 | - |
| 16 abr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | -67.87 | - |
| 15 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | -68.93 | - |
| 12 abr 2024 | 25.26 | 25.52 | 25.26 | 25.52 | -68.93 | 12 |
| 11 abr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | -67.74 | - |
| 10 abr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | -67.74 | - |
| 09 abr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | -67.74 | - |
| 08 abr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | -67.74 | - |
| 05 abr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | -67.85 | - |
| 04 abr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -68.06 | - |
| 03 abr 2024 | 25.23 | 25.23 | 25.20 | 25.20 | -68.06 | 15 |
| 02 abr 2024 | 25.37 | 25.37 | 25.18 | 25.23 | -68.14 | 820 |
| 28 mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | -65.47 | - |
| 27 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -65.36 | - |
| 26 mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | -65.25 | - |
| 25 mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | -65.25 | - |
| 22 mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | -65.25 | - |
| 21 mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | -64.85 | - |
| 20 mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | -64.85 | - |
| 19 mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | -64.85 | - |
| 18 mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | -64.47 | 25 |
| 15 mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -64.28 | - |
| 14 mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -64.28 | - |
| 13 mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | -64.01 | - |
| 12 mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | -64.01 | - |
| 11 mar 2024 | 23.77 | 23.77 | 23.70 | 23.70 | -64.01 | 250 |
| 08 mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | -64.20 | - |
| 07 mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | -64.20 | - |
| 06 mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | -63.98 | - |
| 05 mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | -63.85 | - |
| 04 mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | -63.79 | - |
| 01 mar 2024 | 23.97 | 23.97 | 23.62 | 23.62 | -63.79 | 650 |
| 29 feb 2024 | 23.91 | 24.10 | 23.91 | 24.10 | -65.09 | 211 |
| 28 feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | -64.58 | - |
| 27 feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | -64.58 | - |
| 26 feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | -65.20 | - |
| 23 feb 2024 | 24.17 | 24.17 | 24.14 | 24.14 | -65.20 | 250 |
| 22 feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | -65.28 | - |
| 21 feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | -64.98 | - |
| 20 feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | -64.98 | - |
| 19 feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | -64.98 | - |
| 16 feb 2024 | 24.10 | 24.10 | 24.00 | 24.00 | -64.82 | 20 |
| 15 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | -65.33 | - |
| 14 feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | -65.87 | - |
| 13 feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | -66.71 | - |
| 12 feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | -65.77 | - |
| 09 feb 2024 | 24.53 | 24.53 | 24.34 | 24.34 | -65.74 | 500 |
| *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.