Mercados españoles abiertos en 7 hrs 11 min

Asahi Group Holdings, Ltd. (2502.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.479,00+5,00 (+0,14%)
Al cierre: 3:15PM JST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPY
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 20203.468,003.514,003.458,003.479,003.479,00914.800
06 ago. 20203.603,003.651,003.466,003.474,003.474,001.717.600
05 ago. 20203.592,003.629,003.549,003.597,003.597,001.413.700
04 ago. 20203.509,003.577,003.500,003.570,003.570,001.248.900
03 ago. 20203.424,003.472,003.381,003.430,003.430,001.356.100
31 jul. 20203.553,003.554,003.442,003.444,003.444,001.693.500
30 jul. 20203.542,003.585,003.540,003.562,003.562,00979.000
29 jul. 20203.573,003.573,003.517,003.521,003.521,00755.100
28 jul. 20203.623,003.637,003.572,003.584,003.584,00819.300
27 jul. 20203.550,003.613,003.510,003.610,003.610,001.113.800
22 jul. 20203.675,003.679,003.636,003.644,003.644,00802.500
21 jul. 20203.670,003.684,003.639,003.655,003.655,00988.500
20 jul. 20203.750,003.769,003.673,003.680,003.680,00870.400
17 jul. 20203.691,003.735,003.687,003.723,003.723,00728.800
16 jul. 20203.838,003.850,003.706,003.734,003.734,001.417.800
15 jul. 20203.735,003.752,003.707,003.731,003.731,00913.800
14 jul. 20203.694,003.699,003.638,003.671,003.671,00994.800
13 jul. 20203.657,003.710,003.649,003.700,003.700,001.308.300
10 jul. 20203.636,003.652,003.580,003.587,003.587,001.979.900
09 jul. 20203.660,003.675,003.633,003.636,003.636,001.144.300
08 jul. 20203.714,003.759,003.680,003.682,003.682,001.222.200
07 jul. 20203.795,003.795,003.718,003.753,003.753,00933.200
06 jul. 20203.693,003.779,003.674,003.775,003.775,00934.000
03 jul. 20203.745,003.760,003.647,003.676,003.676,00654.800
02 jul. 20203.666,003.731,003.627,003.698,003.698,001.353.700
01 jul. 20203.757,003.772,003.684,003.700,003.700,001.040.000
30 jun. 20203.785,003.800,003.730,003.776,003.776,001.469.600
29 jun. 20203.706,003.733,003.665,003.701,003.701,001.846.100
29 jun. 202053 Dividendo
26 jun. 20203.870,003.886,003.825,003.829,003.776,001.671.400
25 jun. 20203.900,003.911,003.845,003.880,003.826,291.545.600
24 jun. 20204.063,004.068,003.947,003.967,003.912,091.316.600
23 jun. 20204.034,004.062,003.968,004.031,003.975,20933.300
22 jun. 20204.012,004.020,003.958,003.999,003.943,65988.700
19 jun. 20204.049,004.064,004.016,004.039,003.983,091.550.900
18 jun. 20204.063,004.110,004.052,004.080,004.023,53946.400
17 jun. 20204.170,004.170,004.076,004.096,004.039,301.269.500
16 jun. 20204.000,004.216,003.992,004.199,004.140,881.725.300
15 jun. 20204.059,004.119,003.896,003.896,003.842,071.847.800
12 jun. 20204.011,004.106,003.990,004.086,004.029,442.838.500
11 jun. 20204.353,004.372,004.217,004.221,004.162,571.575.300
10 jun. 20204.299,004.424,004.298,004.416,004.354,881.492.600
09 jun. 20204.490,004.548,004.427,004.439,004.377,561.743.200
08 jun. 20204.391,004.487,004.366,004.486,004.423,911.889.600
05 jun. 20204.309,004.340,004.264,004.337,004.276,971.483.300
04 jun. 20204.263,004.292,004.186,004.287,004.227,661.617.400
03 jun. 20204.356,004.374,004.223,004.265,004.205,962.000.100
02 jun. 20204.180,004.355,004.164,004.317,004.257,252.388.500
01 jun. 20204.094,004.108,004.061,004.091,004.034,371.362.000
29 may. 20204.100,004.175,004.058,004.058,004.001,834.273.700
28 may. 20204.192,004.259,004.112,004.133,004.075,792.723.000
27 may. 20204.041,004.184,004.029,004.143,004.085,653.157.800
26 may. 20203.815,004.034,003.806,004.024,003.968,302.257.700
25 may. 20203.727,003.754,003.702,003.745,003.693,161.000.700
22 may. 20203.699,003.720,003.658,003.673,003.622,161.106.100
21 may. 20203.762,003.775,003.734,003.736,003.684,291.117.000
20 may. 20203.745,003.745,003.692,003.692,003.640,901.507.400
19 may. 20203.779,003.794,003.736,003.753,003.701,051.275.600
18 may. 20203.700,003.722,003.664,003.709,003.657,66743.400
15 may. 20203.697,003.705,003.621,003.645,003.594,551.110.600
14 may. 20203.705,003.722,003.638,003.652,003.601,451.164.100
13 may. 20203.751,003.786,003.695,003.702,003.650,761.573.300
12 may. 20203.750,003.810,003.716,003.786,003.733,601.533.600
11 may. 20203.732,003.854,003.722,003.813,003.760,221.376.200
08 may. 20203.719,003.740,003.656,003.700,003.648,791.300.300
07 may. 20203.522,003.657,003.522,003.649,003.598,491.876.100
01 may. 20203.700,003.737,003.587,003.592,003.542,281.416.600
30 abr. 20203.766,003.785,003.702,003.740,003.688,231.722.800
28 abr. 20203.673,003.701,003.623,003.651,003.600,461.277.300
27 abr. 20203.674,003.741,003.635,003.732,003.680,341.664.000
24 abr. 20203.646,003.676,003.614,003.648,003.597,512.026.100
23 abr. 20203.502,003.603,003.502,003.601,003.551,16983.300
22 abr. 20203.500,003.524,003.455,003.502,003.453,531.685.200
21 abr. 20203.510,003.567,003.500,003.549,003.499,881.838.800
20 abr. 20203.524,003.589,003.517,003.549,003.499,881.683.000
17 abr. 20203.561,003.564,003.522,003.562,003.512,701.593.900
16 abr. 20203.610,003.635,003.498,003.498,003.449,582.499.600
15 abr. 20203.661,003.666,003.620,003.640,003.589,621.807.200
14 abr. 20203.587,003.629,003.558,003.617,003.566,931.147.900
13 abr. 20203.660,003.660,003.523,003.537,003.488,041.277.500
10 abr. 20203.690,003.690,003.592,003.671,003.620,192.080.500
09 abr. 20203.612,003.664,003.545,003.651,003.600,461.377.500
08 abr. 20203.509,003.634,003.454,003.612,003.562,001.604.700
07 abr. 20203.449,003.487,003.346,003.458,003.410,141.689.500
06 abr. 20203.298,003.394,003.260,003.385,003.338,151.843.500
03 abr. 20203.370,003.457,003.321,003.332,003.285,881.488.600
02 abr. 20203.345,003.417,003.323,003.356,003.309,552.150.300
01 abr. 20203.461,003.513,003.375,003.414,003.366,742.181.700
31 mar. 20203.697,003.699,003.499,003.510,003.461,422.013.600
30 mar. 20203.508,003.666,003.452,003.661,003.610,332.039.900
27 mar. 20203.542,003.564,003.354,003.529,003.480,153.119.900
26 mar. 20203.604,003.650,003.391,003.427,003.379,562.271.100
25 mar. 20203.709,003.737,003.572,003.650,003.599,482.917.000
24 mar. 20203.361,003.448,003.334,003.429,003.381,542.696.100
23 mar. 20203.252,003.355,003.116,003.261,003.215,864.330.200
19 mar. 20203.115,003.369,003.006,003.228,003.183,324.261.900
18 mar. 20203.115,003.162,003.076,003.114,003.070,904.834.400
17 mar. 20203.059,003.214,003.017,003.088,003.045,264.381.500
16 mar. 20203.260,003.323,003.092,003.126,003.082,734.168.500
13 mar. 20203.180,003.380,003.102,003.251,003.206,004.167.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines