U.S. markets closed

Japan Real Estate Investment Corp (JUA.SG)

Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
3,260.00+40.00 (+1.24%)
Al cierre: 08:03AM CEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20243,260.003,260.003,260.003,260.003,260.00-
02 may 20243,220.003,220.003,220.003,220.003,220.00-
30 abr 20243,160.003,160.003,160.003,160.003,160.00-
29 abr 20243,140.003,160.003,140.003,160.003,160.00-
26 abr 20243,160.003,160.003,160.003,160.003,160.00-
25 abr 20243,180.003,180.003,180.003,180.003,180.00-
24 abr 20243,200.003,200.003,200.003,200.003,200.00-
23 abr 20243,260.003,260.003,260.003,260.003,260.00-
22 abr 20243,200.003,200.003,200.003,200.003,200.00-
19 abr 20243,200.003,200.003,200.003,200.003,200.00-
18 abr 20243,200.003,200.003,200.003,200.003,200.00-
17 abr 20243,200.003,200.003,200.003,200.003,200.00-
16 abr 20243,180.003,180.003,180.003,180.003,180.00-
15 abr 20243,140.003,140.003,140.003,140.003,140.00-
12 abr 20243,160.003,160.003,160.003,160.003,160.00-
11 abr 20243,200.003,200.003,200.003,200.003,200.00-
10 abr 20243,200.003,200.003,200.003,200.003,200.00-
09 abr 20243,240.003,240.003,240.003,240.003,240.00-
08 abr 20243,220.003,220.003,220.003,220.003,220.00-
05 abr 20243,160.003,160.003,160.003,160.003,160.00-
04 abr 20243,160.003,160.003,160.003,160.003,160.00-
03 abr 20243,180.003,180.003,180.003,180.003,180.00-
02 abr 20243,220.003,220.003,220.003,220.003,220.00-
28 mar 20243,240.003,240.003,240.003,240.003,240.00-
28 mar 202411700 Dividendo
27 mar 20243,340.003,340.003,340.003,340.00-8,360.00-
26 mar 20243,320.003,320.003,320.003,320.00-8,309.94-
25 mar 20243,360.003,360.003,360.003,360.00-8,410.06-
22 mar 20243,340.003,340.003,340.003,340.00-8,360.00-
21 mar 20243,300.003,300.003,300.003,300.00-8,259.88-
20 mar 20243,300.003,300.003,300.003,300.00-8,259.88-
19 mar 20243,340.003,340.003,340.003,340.00-8,360.00-
18 mar 20243,240.003,240.003,240.003,240.00-8,109.70-
15 mar 20243,260.003,260.003,260.003,260.00-8,159.76-
14 mar 20243,260.003,260.003,260.003,260.00-8,159.76-
13 mar 20243,200.003,200.003,200.003,200.00-8,009.58-
12 mar 20243,240.003,240.003,240.003,240.00-8,109.70-
11 mar 20243,260.003,260.003,260.003,260.00-8,159.76-
08 mar 20243,220.003,220.003,220.003,220.00-8,059.64-
07 mar 20243,200.003,200.003,200.003,200.00-8,009.58-
06 mar 20243,220.003,220.003,220.003,220.00-8,059.64-
05 mar 20243,280.003,280.003,280.003,280.00-8,209.82-
04 mar 20243,300.003,300.003,300.003,300.00-8,259.88-
01 mar 20243,280.003,280.003,280.003,280.00-8,209.82-
29 feb 20243,280.003,280.003,280.003,280.00-8,209.82-
28 feb 20243,280.003,280.003,280.003,280.00-8,209.82-
27 feb 20243,280.003,280.003,280.003,280.00-8,209.82-
26 feb 20243,280.003,280.003,280.003,280.00-8,209.82-
23 feb 20243,220.003,220.003,220.003,220.00-8,059.64-
22 feb 20243,220.003,220.003,220.003,220.00-8,059.64-
21 feb 20243,240.003,240.003,240.003,240.00-8,109.70-
20 feb 20243,220.003,220.003,220.003,220.00-8,059.64-
19 feb 20243,240.003,240.003,240.003,240.00-8,109.70-
16 feb 20243,260.003,260.003,260.003,260.00-8,159.76-
15 feb 20243,300.003,300.003,300.003,300.00-8,259.88-
14 feb 20243,340.003,340.003,340.003,340.00-8,360.00-
13 feb 20243,340.003,340.003,340.003,340.00-8,360.00-
12 feb 20243,380.003,380.003,380.003,380.00-8,460.12-
09 feb 20243,400.003,400.003,400.003,400.00-8,510.18-
08 feb 20243,420.003,420.003,420.003,420.00-8,560.24-
07 feb 20243,460.003,460.003,460.003,460.00-8,660.36-
06 feb 20243,480.003,480.003,480.003,480.00-8,710.42-
05 feb 20243,460.003,460.003,460.003,460.00-8,660.36-
02 feb 20243,520.003,520.003,520.003,520.00-8,810.54-
01 feb 20243,500.003,500.003,500.003,500.00-8,760.48-
31 ene 20243,480.003,480.003,480.003,480.00-8,710.42-
30 ene 20243,500.003,500.003,500.003,500.00-8,760.48-
29 ene 20243,460.003,460.003,460.003,460.00-8,660.36-
26 ene 20243,480.003,480.003,480.003,480.00-8,710.42-
25 ene 20243,440.003,440.003,440.003,440.00-8,610.30-
24 ene 20243,500.003,500.003,500.003,500.00-8,760.48-
23 ene 20243,520.003,520.003,520.003,520.00-8,810.54-
22 ene 20243,540.003,540.003,540.003,540.00-8,860.60-
19 ene 20243,500.003,500.003,500.003,500.00-8,760.48-
18 ene 20243,500.003,500.003,500.003,500.00-8,760.48-
17 ene 20243,540.003,540.003,540.003,540.00-8,860.60-
16 ene 20243,600.003,600.003,600.003,600.00-9,010.78-
15 ene 20243,660.003,660.003,660.003,660.00-9,160.96-
12 ene 20243,660.003,660.003,660.003,660.00-9,160.96-
11 ene 20243,620.003,620.003,620.003,620.00-9,060.84-
10 ene 20243,640.003,640.003,640.003,640.00-9,110.90-
09 ene 20243,660.003,660.003,660.003,660.00-9,160.96-
08 ene 20243,660.003,660.003,660.003,660.00-9,160.96-
05 ene 20243,640.003,640.003,640.003,640.00-9,110.90-
04 ene 20243,620.003,620.003,620.003,620.00-9,060.84-
03 ene 20243,680.003,680.003,680.003,680.00-9,211.02-
02 ene 20243,680.003,680.003,680.003,680.00-9,211.02-
29 dic 20233,660.003,660.003,660.003,660.00-9,160.96-
28 dic 20233,640.003,640.003,640.003,640.00-9,110.90-
27 dic 20233,600.003,600.003,600.003,600.00-9,010.78-
22 dic 20233,620.003,620.003,620.003,620.00-9,060.84-
21 dic 20233,600.003,600.003,600.003,600.00-9,010.78-
20 dic 20233,620.003,620.003,620.003,620.00-9,060.84-
19 dic 20233,580.003,580.003,580.003,580.00-8,960.72-
18 dic 20233,640.003,640.003,640.003,640.00-9,110.90-
15 dic 20233,680.003,700.003,680.003,700.00-9,261.08-
14 dic 20233,700.003,700.003,700.003,700.00-9,261.08-
13 dic 20233,620.003,620.003,620.003,620.00-9,060.84-
12 dic 20233,660.003,660.003,660.003,660.00-9,160.96-
11 dic 20233,620.003,620.003,620.003,620.00-9,060.84-
*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...