Mercados españoles cerrados en 3 hrs 4 min

CareNet, Inc. (2150.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
565,00+6,00 (+1,07%)
Al cierre: 03:15PM JST
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 2024567,00580,00557,00565,00565,00379.300
19 jun 2024559,00566,00558,00559,00559,00285.100
18 jun 2024540,00552,00539,00551,00551,00158.300
17 jun 2024538,00539,00525,00538,00538,00138.800
14 jun 2024519,00538,00518,00538,00538,00155.500
13 jun 2024527,00530,00520,00520,00520,0080.800
12 jun 2024523,00533,00523,00527,00527,0071.300
11 jun 2024523,00529,00523,00527,00527,0063.600
10 jun 2024523,00528,00518,00527,00527,0069.000
07 jun 2024517,00524,00516,00523,00523,0046.400
06 jun 2024523,00524,00515,00517,00517,0075.500
05 jun 2024534,00534,00519,00522,00522,00141.900
04 jun 2024523,00533,00523,00529,00529,00115.700
03 jun 2024520,00526,00518,00523,00523,00124.800
31 may 2024492,00516,00492,00516,00516,00191.900
30 may 2024495,00495,00485,00491,00491,00242.400
29 may 2024512,00513,00496,00499,00499,00262.800
28 may 2024509,00520,00509,00518,00518,00153.300
27 may 2024524,00528,00506,00512,00512,00296.600
24 may 2024525,00543,00523,00523,00523,00217.000
23 may 2024534,00537,00528,00531,00531,00101.000
22 may 2024529,00535,00523,00527,00527,00159.900
21 may 2024533,00539,00524,00526,00526,00195.700
20 may 2024532,00540,00523,00531,00531,00206.600
17 may 2024538,00549,00531,00534,00534,00260.100
16 may 2024535,00552,00533,00539,00539,00366.300
15 may 2024570,00572,00529,00531,00531,00703.500
14 may 2024580,00588,00576,00580,00580,00225.200
13 may 2024570,00581,00566,00576,00576,00154.000
10 may 2024573,00576,00565,00572,00572,0097.700
09 may 2024569,00575,00561,00568,00568,00119.500
08 may 2024575,00584,00566,00566,00566,00152.900
07 may 2024557,00582,00552,00581,00581,00236.400
02 may 2024557,00560,00550,00557,00557,00193.200
01 may 2024568,00568,00549,00556,00556,00376.600
30 abr 2024570,00581,00561,00575,00575,00390.200
26 abr 2024589,00591,00560,00560,00560,001.203.600
25 abr 2024585,00596,00583,00583,00583,00182.000
24 abr 2024579,00593,00575,00583,00583,00260.200
23 abr 2024588,00589,00572,00578,00578,00290.700
22 abr 2024570,00588,00568,00581,00581,00362.100
19 abr 2024582,00582,00559,00560,00560,00410.900
18 abr 2024570,00593,00570,00587,00587,00399.800
17 abr 2024593,00595,00576,00578,00578,00343.200
16 abr 2024603,00605,00586,00593,00593,00407.600
15 abr 2024606,00619,00601,00606,00606,00252.500
12 abr 2024605,00625,00604,00615,00615,00240.600
11 abr 2024615,00620,00602,00602,00602,00209.500
10 abr 2024612,00627,00611,00620,00620,00364.400
09 abr 2024620,00622,00602,00611,00611,00336.100
08 abr 2024628,00633,00619,00620,00620,00296.900
05 abr 2024618,00631,00614,00628,00628,00293.000
04 abr 2024630,00635,00619,00625,00625,00323.600
03 abr 2024630,00636,00619,00628,00628,00315.700
02 abr 2024659,00659,00634,00638,00638,00322.300
01 abr 2024658,00670,00653,00660,00660,00237.900
29 mar 2024652,00658,00646,00654,00654,00116.500
28 mar 2024670,00678,00644,00644,00644,00438.800
27 mar 2024669,00673,00664,00670,00670,00241.700
26 mar 2024672,00679,00658,00663,00663,00334.900
25 mar 2024680,00687,00672,00672,00672,00224.600
22 mar 2024684,00687,00676,00678,00678,00181.900
21 mar 2024685,00693,00681,00685,00685,00210.600
19 mar 2024681,00696,00670,00687,00687,00239.500
18 mar 2024684,00707,00681,00685,00685,00342.100
15 mar 2024690,00691,00676,00676,00676,00174.700
14 mar 2024695,00705,00688,00691,00691,00173.700
13 mar 2024711,00711,00687,00696,00696,00256.700
12 mar 2024704,00718,00690,00709,00709,00452.400
11 mar 2024685,00696,00682,00694,00694,00204.600
08 mar 2024687,00708,00686,00698,00698,00360.500
07 mar 2024695,00703,00686,00697,00697,00335.800
06 mar 2024676,00690,00674,00686,00686,00219.300
05 mar 2024680,00682,00663,00676,00676,00283.800
04 mar 2024700,00700,00676,00679,00679,00684.800
01 mar 2024702,00717,00692,00703,00703,00694.100
29 feb 2024721,00736,00716,00716,00716,00703.100
28 feb 2024692,00749,00692,00736,00736,001.524.500
27 feb 2024670,00675,00659,00672,00672,00483.200
26 feb 2024645,00656,00640,00650,00650,00421.600
22 feb 2024657,00662,00644,00645,00645,00413.000
21 feb 2024679,00680,00655,00666,00666,00429.100
20 feb 2024684,00694,00676,00685,00685,00419.200
19 feb 2024648,00672,00630,00668,00668,00603.600
16 feb 2024631,00654,00606,00639,00639,00859.100
15 feb 2024560,00646,00560,00630,00630,002.717.700
14 feb 2024691,00715,00677,00710,00710,00928.000
13 feb 2024696,00706,00686,00696,00696,00513.700
09 feb 2024699,00704,00687,00691,00691,00489.500
08 feb 2024708,00713,00693,00702,00702,00573.000
07 feb 2024721,00724,00695,00707,00707,00593.100
06 feb 2024733,00733,00713,00715,00715,00734.900
05 feb 2024724,00743,00714,00738,00738,00447.000
02 feb 2024738,00744,00723,00724,00724,00467.400
01 feb 2024766,00770,00726,00737,00737,001.694.100
31 ene 2024819,00826,00803,00811,00811,00536.000
30 ene 2024830,00838,00822,00834,00834,00226.400
29 ene 2024828,00839,00819,00834,00834,00228.900
26 ene 2024835,00835,00819,00821,00821,00267.600
25 ene 2024823,00827,00806,00824,00824,00266.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...