Mercados españoles cerrados

Sapporo Holdings Limited (2501.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
5.736,00+73,00 (+1,29%)
Al cierre: 03:15PM JST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20245676,005736,005606,005736,005736,00286.800
25 abr 20245741,005759,005662,005663,005663,00210.000
24 abr 20245772,005786,005704,005777,005777,00201.400
23 abr 20245797,005877,005773,005792,005792,00129.300
22 abr 20245726,005799,005702,005772,005772,00188.800
19 abr 20245680,005693,005590,005687,005687,00229.100
18 abr 20245717,005764,005690,005690,005690,00145.300
17 abr 20245808,005830,005707,005708,005708,00193.700
16 abr 20245856,005877,005731,005805,005805,00327.000
15 abr 20245962,005971,005860,005925,005925,00216.200
12 abr 20246051,006100,006010,006051,006051,00258.700
11 abr 20246024,006024,005928,005986,005986,00227.100
10 abr 20246067,006130,006060,006081,006081,00159.600
09 abr 20246128,006173,006023,006067,006067,00208.300
08 abr 20245965,006178,005942,006130,006130,00320.200
05 abr 20245981,006072,005893,005971,005971,00254.800
04 abr 20245849,006009,005849,005972,005972,00304.500
03 abr 20245839,005902,005802,005825,005825,00291.700
02 abr 20246039,006218,005851,005895,005895,00438.800
01 abr 20246099,006112,005998,006039,006039,00229.100
29 mar 20245970,006054,005970,006044,006044,00121.300
28 mar 20246140,006243,006007,006025,006025,00391.900
27 mar 20246100,006218,006098,006178,006178,00398.300
26 mar 20245940,006068,005925,006041,006041,00343.700
25 mar 20246081,006187,005950,005959,005959,00474.300
22 mar 20246053,006126,005992,006058,006058,00573.900
21 mar 20246316,006319,006116,006120,006120,00641.200
19 mar 20246325,006384,006225,006361,006361,00326.600
18 mar 20246451,006485,006338,006363,006363,00279.900
15 mar 20246502,006533,006336,006392,006392,00436.500
14 mar 20246362,006533,006325,006503,006503,00328.700
13 mar 20246318,006402,006283,006398,006398,00244.700
12 mar 20246276,006310,006220,006292,006292,00222.200
11 mar 20246264,006333,006226,006333,006333,00281.500
08 mar 20246361,006373,006253,006306,006306,00389.000
07 mar 20246356,006437,006312,006374,006374,00318.700
06 mar 20246312,006383,006243,006356,006356,00298.100
05 mar 20246210,006367,006190,006345,006345,00478.900
04 mar 20246339,006411,006213,006232,006232,00879.500
01 mar 20246502,006562,006413,006421,006421,00755.600
29 feb 20246601,006643,006497,006592,006592,00461.700
28 feb 20246589,006679,006578,006610,006610,00276.200
27 feb 20246716,006776,006589,006638,006638,00377.500
26 feb 20246934,007010,006746,006816,006816,00367.000
22 feb 20246770,006956,006770,006916,006916,00373.800
21 feb 20246735,006820,006696,006758,006758,00350.000
20 feb 20247024,007083,006694,006729,006729,00477.800
19 feb 20246880,007052,006822,007051,007051,00291.900
16 feb 20247001,007052,006840,006918,006918,00515.300
15 feb 20247395,007395,006788,006964,006964,00889.100
14 feb 20247018,007484,007018,007441,007441,00965.500
13 feb 20246675,006891,006562,006875,006875,00486.600
09 feb 20246741,006838,006641,006675,006675,00293.600
08 feb 20246670,006816,006650,006784,006784,00310.400
07 feb 20246705,006710,006605,006705,006705,00228.300
06 feb 20246709,006809,006704,006732,006732,00213.500
05 feb 20246805,006816,006716,006742,006742,00202.700
02 feb 20246880,006886,006714,006789,006789,00259.200
01 feb 20246807,006868,006767,006818,006818,00230.500
31 ene 20246774,006859,006730,006845,006845,00215.600
30 ene 20246975,007034,006780,006780,006780,00293.500
29 ene 20246850,006947,006849,006935,006935,00208.200
26 ene 20246874,006931,006825,006859,006859,00219.600
25 ene 20246922,006984,006878,006884,006884,00261.700
24 ene 20247101,007141,006884,006893,006893,00431.300
23 ene 20246745,007068,006745,007068,007068,00723.400
22 ene 20246701,006815,006700,006738,006738,00504.300
19 ene 20247214,007269,006711,006786,006786,001.093.800
18 ene 20247270,007299,007165,007224,007224,00257.100
17 ene 20247157,007355,007149,007269,007269,00496.800
16 ene 20247106,007156,007060,007130,007130,00323.300
15 ene 20246925,007030,006890,006936,006936,00139.400
12 ene 20246849,006970,006812,006923,006923,00613.300
11 ene 20246699,006790,006668,006727,006727,00339.500
10 ene 20246785,006843,006626,006654,006654,00597.200
09 ene 20246500,006741,006443,006741,006741,00727.100
05 ene 20246290,006434,006290,006419,006419,00569.000
04 ene 20246184,006260,006124,006260,006260,00366.900
29 dic 20236135,006223,006117,006218,006218,00296.500
28 dic 20236072,006159,006050,006139,006139,00381.500
28 dic 202347 Dividendo
27 dic 20236200,006259,006124,006171,006124,00980.100
26 dic 20236181,006219,006124,006175,006127,97753.600
25 dic 20236152,006175,006098,006150,006103,16665.500
22 dic 20236036,006106,005996,006066,006019,80559.600
21 dic 20235970,006020,005898,006005,005959,26635.900
20 dic 20235883,006061,005883,006015,005969,19703.800
19 dic 20235821,005895,005788,005879,005834,22558.900
18 dic 20235767,005847,005724,005789,005744,91628.500
15 dic 20235880,005937,005759,005798,005753,84850.000
14 dic 20236050,006085,005873,005944,005898,73722.400
13 dic 20236211,006240,006036,006046,005999,95691.100
12 dic 20236121,006254,006121,006187,006139,88854.700
11 dic 20235917,006115,005892,006108,006061,48727.600
08 dic 20235972,006023,005840,005882,005837,20823.900
07 dic 20236045,006148,006027,006072,006025,75871.800
06 dic 20235875,006066,005860,006066,006019,80650.000
05 dic 20235850,005929,005838,005886,005841,17518.200
04 dic 20235829,005877,005813,005856,005811,40425.200
01 dic 20235774,005905,005772,005885,005840,18640.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...