Mercados españoles cerrados

SMS Co., Ltd. (2175.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.941,00+29,00 (+1,52%)
Al cierre: 03:15PM JST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20241893,501945,001881,001941,001941,00916.000
30 may 20241801,001921,501794,001912,001912,00899.100
29 may 20241839,001852,501816,001822,001822,00627.100
28 may 20241900,001909,001874,001876,501876,50588.400
27 may 20241909,501917,501886,501900,001900,00383.100
24 may 20241890,001931,001881,501909,501909,50432.900
23 may 20241930,001931,501911,501929,501929,50481.700
22 may 20241972,501978,501950,001951,501951,50482.000
21 may 20242052,502065,001997,502000,002000,00311.500
20 may 20242046,002063,002023,502063,002063,00288.700
17 may 20242022,002072,502022,002043,002043,00242.100
16 may 20242108,002112,002040,002072,002072,00287.000
15 may 20242100,002101,502075,502080,502080,50330.900
14 may 20242067,502107,002053,002101,502101,50378.700
13 may 20242000,002074,001997,502069,002069,00567.900
10 may 20242142,002142,002043,002049,502049,50458.700
09 may 20242126,002148,502091,502104,502104,50626.700
08 may 20242081,502180,502068,502138,502138,50731.400
07 may 20242054,502130,002054,502105,002105,00815.600
02 may 20242110,002122,002030,002037,502037,50926.600
01 may 20242149,002149,002090,002137,502137,501.577.600
30 abr 20242290,002296,502186,002199,002199,002.690.400
26 abr 20242263,502322,002216,502270,502270,50813.600
25 abr 20242319,002341,002278,502282,002282,00516.200
24 abr 20242274,002291,502246,002285,502285,50443.900
23 abr 20242255,502281,002224,002274,002274,00498.800
22 abr 20242235,502290,002230,002283,502283,50618.800
19 abr 20242280,502300,002180,502185,502185,50643.700
18 abr 20242260,002302,502232,502281,002281,00823.600
17 abr 20242244,002263,002213,502227,502227,50546.600
16 abr 20242175,002302,002165,002286,502286,50687.700
15 abr 20242176,002215,502150,002197,502197,50734.800
12 abr 20242281,502321,502231,002248,502248,50656.100
11 abr 20242318,002336,002244,002280,502280,50823.100
10 abr 20242431,502435,502362,002375,002375,00444.300
09 abr 20242425,002445,002398,002431,502431,50380.800
08 abr 20242438,002468,002408,002424,002424,00297.500
05 abr 20242446,502474,002433,002450,002450,00286.000
04 abr 20242493,002538,502469,502496,502496,50414.900
03 abr 20242445,502494,002438,002480,002480,00326.600
02 abr 20242525,002527,002463,002471,002471,00381.300
01 abr 20242599,002600,002556,502574,502574,50263.500
29 mar 20242548,502606,002547,002576,502576,50107.200
28 mar 20242600,002644,002581,502594,502594,50322.900
28 mar 202420 Dividendo
27 mar 20242626,002670,502601,002607,502587,50610.100
26 mar 20242489,002600,002489,002579,002559,22390.000
25 mar 20242552,002563,502501,002505,502486,28385.100
22 mar 20242546,002569,502518,002550,502530,94282.900
21 mar 20242556,502590,002541,502557,002537,39368.000
19 mar 20242526,502547,502513,002537,502518,04227.500
18 mar 20242477,002562,502470,502556,502536,89319.100
15 mar 20242487,502519,502458,002478,002458,99442.500
14 mar 20242448,502490,002440,002467,002448,08381.100
13 mar 20242450,502490,002447,002465,502446,59419.300
12 mar 20242490,502490,502430,002481,502462,47569.900
11 mar 20242433,002490,002409,502490,002470,90583.200
08 mar 20242441,002466,002396,002446,502427,73562.000
07 mar 20242453,502487,502432,502461,502442,62630.900
06 mar 20242426,002493,502414,002459,002440,14679.900
05 mar 20242484,502496,502430,002476,002457,01833.200
04 mar 20242600,502602,002496,502514,502495,21734.600
01 mar 20242660,002704,002581,002633,002612,80508.900
29 feb 20242627,502669,002611,002651,502631,16377.900
28 feb 20242632,002655,502598,502647,002626,70363.700
27 feb 20242565,502626,002548,002613,502593,45395.400
26 feb 20242580,002613,502541,002596,502576,58518.800
22 feb 20242632,502649,502586,502612,002591,97428.700
21 feb 20242587,002618,502568,502582,502562,69365.600
20 feb 20242632,502665,002568,002575,002555,25451.600
19 feb 20242618,002646,002607,502632,502612,31246.100
16 feb 20242638,002672,002620,502646,002625,70406.500
15 feb 20242639,502639,502571,002616,502596,43385.100
14 feb 20242555,002609,002524,502589,502569,64449.100
13 feb 20242628,002648,502596,002628,502608,34640.300
09 feb 20242614,002630,002575,002601,502581,55741.000
08 feb 20242462,002477,502417,002464,002445,10388.200
07 feb 20242528,502533,002443,002461,002442,12612.300
06 feb 20242587,002594,002491,002503,502484,30583.200
05 feb 20242651,002658,502605,002608,002588,00398.800
02 feb 20242626,502708,502624,002653,002632,65523.600
01 feb 20242653,002726,002622,002653,002632,65832.500
31 ene 20242686,002690,502653,502687,502666,89422.700
30 ene 20242682,002735,002671,002712,502691,69372.900
29 ene 20242644,002684,002595,002667,502647,04323.700
26 ene 20242620,002692,002620,002657,002636,62575.700
25 ene 20242604,002632,502573,502620,002599,90564.400
24 ene 20242694,002747,502651,002654,002633,64669.900
23 ene 20242634,502695,002628,002652,002631,66521.100
22 ene 20242537,002569,502520,502560,002540,36470.700
19 ene 20242476,002548,502455,002506,002486,78560.800
18 ene 20242530,002554,002496,002500,002480,82581.700
17 ene 20242640,002659,002566,002569,502549,79642.700
16 ene 20242804,502804,502645,002659,002638,60554.800
15 ene 20242804,502804,502735,002735,002714,0288.600
12 ene 20242900,002905,002781,002808,002786,46555.800
11 ene 20242910,502916,502849,502876,002853,94356.500
10 ene 20242857,502924,002837,002899,002876,76241.800
09 ene 20242820,002909,002820,002866,502844,51328.900
05 ene 20242834,002834,002757,502785,502764,13465.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...