Mercados españoles cerrados en 1 hr 55 mins

Takasago Thermal Engineering Co., Ltd. (1969.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
5.920,00-230,00 (-3,74%)
Al cierre: 03:15PM JST
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 20246150,006190,005900,005920,005920,00476.800
17 jun 20246270,006330,006140,006150,006150,00393.200
14 jun 20246110,006480,006080,006440,006440,00714.700
13 jun 20246350,006360,006050,006070,006070,00444.700
12 jun 20246130,006410,006130,006370,006370,00470.400
11 jun 20246120,006310,006100,006150,006150,00315.100
10 jun 20245970,006090,005880,006090,006090,00342.400
07 jun 20245940,006030,005910,005960,005960,00255.600
06 jun 20246160,006190,005910,005950,005950,00464.400
05 jun 20246240,006260,005960,006050,006050,00599.500
04 jun 20246360,006440,006260,006320,006320,00323.600
03 jun 20246490,006560,006320,006440,006440,00358.600
31 may 20246260,006480,006200,006460,006460,00516.300
30 may 20246380,006490,006180,006260,006260,00713.700
29 may 20246620,006740,006360,006460,006460,001.064.600
28 may 20246270,006540,006180,006520,006520,00861.800
27 may 20245820,006100,005800,006080,006080,00478.900
24 may 20245740,005820,005640,005730,005730,00268.000
23 may 20245710,005860,005630,005840,005840,00411.100
22 may 20245750,005950,005750,005780,005780,00506.700
21 may 20245450,005710,005450,005690,005690,00384.000
20 may 20245460,005520,005410,005450,005450,00164.600
17 may 20245390,005500,005300,005430,005430,00199.300
16 may 20245420,005520,005380,005420,005420,00294.900
15 may 20245200,005530,005170,005380,005380,00586.800
14 may 20245340,005440,005120,005290,005290,00778.500
13 may 20245370,005500,005360,005440,005440,00286.500
10 may 20245410,005510,005310,005340,005340,00296.600
09 may 20245270,005360,005190,005350,005350,00202.900
08 may 20245360,005420,005200,005220,005220,00262.300
07 may 20245280,005360,005250,005330,005330,00224.800
02 may 20245320,005350,005200,005260,005260,00190.400
01 may 20245200,005300,005130,005270,005270,00432.900
30 abr 20245450,005520,005250,005290,005290,00469.800
26 abr 20245420,005530,005320,005520,005520,00350.200
25 abr 20245520,005530,005360,005380,005380,00311.900
24 abr 20245320,005590,005300,005550,005550,00555.700
23 abr 20245410,005490,005220,005260,005260,00487.700
22 abr 20245480,005600,004960,005320,005320,001.041.300
19 abr 20245350,005480,005230,005430,005430,00512.400
18 abr 20245190,005360,005120,005340,005340,00382.200
17 abr 20245120,005300,005070,005240,005240,00472.000
16 abr 20245190,005250,005020,005070,005070,00322.500
15 abr 20245020,005240,005010,005210,005210,00303.400
12 abr 20245050,005110,004990,005050,005050,00260.500
11 abr 20245000,005100,004945,005080,005080,00291.600
10 abr 20244935,005120,004920,005040,005040,00379.100
09 abr 20244865,004985,004865,004930,004930,00258.300
08 abr 20244700,004850,004685,004850,004850,00248.100
05 abr 20244615,004750,004600,004685,004685,00196.500
04 abr 20244730,004755,004640,004665,004665,00238.500
03 abr 20244580,004765,004575,004700,004700,00230.800
02 abr 20244720,004750,004645,004665,004665,00171.400
01 abr 20244880,004895,004620,004685,004685,00423.600
29 mar 20244845,004910,004800,004870,004870,00174.600
28 mar 20244750,004850,004720,004805,004805,00239.200
28 mar 202410 Dividendo
27 mar 20244905,004920,004820,004835,004825,00316.400
26 mar 20244800,004840,004765,004780,004770,11222.500
25 mar 20244880,004930,004780,004780,004770,11249.000
22 mar 20244820,004885,004745,004880,004869,91291.800
21 mar 20244700,004805,004665,004805,004795,06389.500
19 mar 20244560,004650,004510,004620,004610,44289.400
18 mar 20244510,004530,004455,004490,004480,71171.600
15 mar 20244475,004525,004420,004465,004455,77347.900
14 mar 20244410,004480,004395,004480,004470,73177.900
13 mar 20244510,004545,004360,004420,004410,86207.500
12 mar 20244405,004505,004340,004465,004455,77265.800
11 mar 20244465,004490,004350,004415,004405,87211.100
08 mar 20244510,004675,004495,004560,004550,57339.500
07 mar 20244610,004670,004520,004560,004550,57357.300
06 mar 20244290,004570,004285,004540,004530,61386.200
05 mar 20244230,004370,004210,004345,004336,01266.300
04 mar 20244300,004300,004215,004230,004221,25247.500
01 mar 20244325,004345,004245,004300,004291,11332.800
29 feb 20244300,004390,004265,004365,004355,97281.200
28 feb 20244245,004325,004230,004295,004286,12206.300
27 feb 20244220,004335,004220,004315,004306,08234.500
26 feb 20244285,004300,004190,004265,004256,18298.700
22 feb 20244330,004330,004220,004285,004276,14373.200
21 feb 20244360,004410,004300,004315,004306,08279.500
20 feb 20244410,004480,004305,004370,004360,96560.400
19 feb 20244130,004410,004130,004390,004380,92508.100
16 feb 20243995,004120,003960,004060,004051,60393.700
15 feb 20243925,003925,003845,003860,003852,02251.500
14 feb 20243925,003940,003865,003915,003906,90194.500
13 feb 20243850,003960,003830,003960,003951,81307.600
09 feb 20243900,003980,003815,003895,003886,94611.000
08 feb 20243675,004010,003540,003815,003807,11864.100
07 feb 20243590,003680,003585,003655,003647,44173.600
06 feb 20243520,003600,003495,003595,003587,56254.900
05 feb 20243470,003560,003455,003550,003542,66253.400
02 feb 20243440,003445,003370,003420,003412,93223.500
01 feb 20243430,003465,003415,003430,003422,91202.200
31 ene 20243310,003425,003310,003420,003412,93132.800
30 ene 20243315,003375,003300,003330,003323,11157.500
29 ene 20243300,003330,003295,003325,003318,12163.200
26 ene 20243320,003325,003265,003270,003263,24135.300
25 ene 20243315,003340,003310,003340,003333,09120.600
24 ene 20243345,003360,003305,003325,003318,12119.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...