Mercados españoles cerrados en 5 hrs 52 min

UNITED, Inc. (2497.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
781,00+3,00 (+0,39%)
Al cierre: 03:15PM JST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 2024781,00784,00779,00781,00781,0040.900
31 may 2024774,00778,00771,00778,00778,0061.100
30 may 2024766,00776,00765,00774,00774,0071.800
29 may 2024780,00780,00768,00768,00768,0080.300
28 may 2024773,00780,00773,00779,00779,0060.100
27 may 2024766,00771,00762,00770,00770,0073.200
24 may 2024764,00767,00760,00760,00760,00125.600
23 may 2024773,00778,00767,00770,00770,00228.600
22 may 2024785,00785,00777,00777,00777,00116.400
21 may 2024783,00788,00780,00782,00782,00104.100
20 may 2024793,00794,00780,00782,00782,00158.500
17 may 2024786,00791,00783,00788,00788,00121.200
16 may 2024794,00795,00785,00791,00791,00116.000
15 may 2024800,00807,00790,00792,00792,00150.600
14 may 2024803,00810,00795,00795,00795,00115.900
13 may 2024802,00805,00791,00802,00802,00207.400
10 may 2024835,00835,00795,00796,00796,00373.400
09 may 2024848,00852,00836,00848,00848,0067.600
08 may 2024838,00848,00838,00845,00845,0048.600
07 may 2024833,00841,00829,00841,00841,0084.000
02 may 2024836,00840,00833,00833,00833,0039.300
01 may 2024838,00839,00832,00834,00834,0065.500
30 abr 2024835,00839,00833,00835,00835,0050.600
26 abr 2024835,00836,00828,00832,00832,0047.000
25 abr 2024836,00837,00830,00830,00830,0035.600
24 abr 2024842,00843,00834,00836,00836,0054.900
23 abr 2024850,00851,00842,00843,00843,0023.500
22 abr 2024840,00849,00838,00849,00849,0057.900
19 abr 2024843,00843,00826,00834,00834,0065.000
18 abr 2024837,00846,00837,00844,00844,0038.600
17 abr 2024849,00851,00837,00840,00840,0097.800
16 abr 2024864,00867,00849,00852,00852,00185.900
15 abr 2024868,00869,00865,00869,00869,0032.600
12 abr 2024875,00875,00866,00872,00872,0026.300
11 abr 2024868,00872,00857,00872,00872,00153.500
10 abr 2024862,00876,00862,00872,00872,0074.500
09 abr 2024857,00863,00856,00862,00862,0029.300
08 abr 2024861,00865,00854,00856,00856,0056.700
05 abr 2024856,00863,00851,00861,00861,0048.600
04 abr 2024867,00868,00858,00859,00859,0067.000
03 abr 2024869,00871,00860,00862,00862,0081.400
02 abr 2024885,00885,00871,00871,00871,00100.800
01 abr 2024907,00907,00883,00883,00883,00121.400
29 mar 2024892,00901,00888,00897,00897,0068.000
28 mar 2024897,00898,00878,00885,00885,00272.900
28 mar 202412.5 Dividendo
27 mar 2024932,00936,00925,00927,00914,50269.000
26 mar 2024908,00929,00906,00929,00916,47233.900
25 mar 2024914,00916,00898,00900,00887,86269.300
22 mar 2024911,00913,00906,00911,00898,7281.100
21 mar 2024920,00920,00911,00911,00898,7285.600
19 mar 2024902,00912,00901,00909,00896,74113.600
18 mar 2024901,00904,00895,00900,00887,86125.800
15 mar 2024900,00902,00897,00900,00887,8662.100
14 mar 2024901,00903,00897,00902,00889,8453.500
13 mar 2024906,00907,00894,00900,00887,8654.500
12 mar 2024899,00907,00891,00906,00893,7866.000
11 mar 2024903,00907,00892,00899,00886,88172.100
08 mar 2024905,00912,00901,00905,00892,80111.100
07 mar 2024925,00925,00908,00908,00895,76121.800
06 mar 2024904,00925,00904,00925,00912,5397.400
05 mar 2024901,00910,00896,00904,00891,8185.100
04 mar 2024911,00912,00901,00901,00888,8578.200
01 mar 2024910,00913,00903,00903,00890,8285.700
29 feb 2024913,00914,00906,00910,00897,7383.100
28 feb 2024921,00932,00918,00920,00907,59107.000
27 feb 2024908,00917,00907,00916,00903,6585.100
26 feb 2024905,00909,00899,00905,00892,8085.000
22 feb 2024910,00910,00892,00897,00884,90115.600
21 feb 2024909,00909,00900,00905,00892,8063.900
20 feb 2024898,00910,00897,00903,00890,82101.300
19 feb 2024884,00894,00877,00894,00881,95141.500
16 feb 2024883,00885,00874,00877,00865,1779.000
15 feb 2024883,00884,00873,00875,00863,2070.800
14 feb 2024879,00881,00871,00879,00867,15128.100
13 feb 2024878,00888,00872,00883,00871,09124.800
09 feb 2024912,00913,00871,00871,00859,26399.800
08 feb 2024942,00944,00927,00927,00914,50110.900
07 feb 2024945,00950,00938,00942,00929,3085.400
06 feb 2024950,00950,00943,00947,00934,2354.400
05 feb 2024940,00953,00934,00948,00935,22143.500
02 feb 2024931,00941,00929,00937,00924,37141.300
01 feb 2024928,00934,00923,00929,00916,47125.700
31 ene 2024930,00933,00917,00933,00920,42139.700
30 ene 2024935,00940,00931,00933,00920,4242.100
29 ene 2024938,00941,00932,00932,00919,4352.000
26 ene 2024944,00951,00938,00938,00925,3599.500
25 ene 2024936,00944,00935,00944,00931,2760.900
24 ene 2024934,00940,00931,00937,00924,3766.200
23 ene 2024939,00943,00932,00936,00923,3872.100
22 ene 2024931,00938,00928,00938,00925,35101.900
19 ene 2024926,00932,00922,00927,00914,5058.400
18 ene 2024920,00926,00917,00919,00906,6168.300
17 ene 2024924,00931,00917,00917,00904,63104.900
16 ene 2024935,00939,00924,00925,00912,53128.200
15 ene 2024935,00935,00927,00930,00917,4622.100
12 ene 2024937,00940,00925,00931,00918,45109.800
11 ene 2024941,00944,00934,00937,00924,3775.900
10 ene 2024923,00939,00921,00936,00923,38103.600
09 ene 2024920,00927,00916,00923,00910,5596.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...