Mercados españoles abiertos en 2 hrs 42 min

Asahi Group Holdings, Ltd. (2502.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
5285,00-148,00 (-2,72%)
A partir del 12:58PM JST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPY
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20215335,005347,005251,005285,005285,00698.100
18 jun 20215478,005505,005422,005433,005433,001.541.000
17 jun 20215477,005511,005451,005463,005463,00798.100
16 jun 20215520,005651,005465,005478,005478,001.859.000
15 jun 20215437,005520,005400,005505,005505,001.259.700
14 jun 20215455,005485,005374,005393,005393,00823.400
11 jun 20215450,005483,005390,005393,005393,001.790.000
10 jun 20215491,005525,005428,005443,005443,001.257.700
09 jun 20215414,005484,005413,005479,005479,001.785.500
08 jun 20215463,005482,005430,005442,005442,00930.600
07 jun 20215480,005528,005400,005456,005456,001.288.300
04 jun 20215400,005467,005383,005442,005442,001.214.400
03 jun 20215327,005446,005300,005438,005438,001.339.400
02 jun 20215254,005319,005211,005318,005318,001.335.600
01 jun 20215264,005299,005198,005246,005246,001.266.800
31 may 20215293,005333,005206,005219,005219,001.665.700
28 may 20215394,005442,005323,005330,005330,002.258.700
27 may 20215227,005382,005219,005354,005354,005.654.200
26 may 20215249,005328,005233,005233,005233,001.904.400
25 may 20215231,005263,005210,005233,005233,001.293.500
24 may 20215120,005228,005119,005208,005208,001.375.300
21 may 20215105,005173,005090,005122,005122,001.864.200
20 may 20215028,005086,004995,005073,005073,001.262.000
19 may 20215121,005124,005001,005039,005039,002.356.500
18 may 20215093,005221,005081,005161,005161,003.427.600
17 may 20215252,005448,004964,005033,005033,004.619.800
14 may 20214826,004874,004755,004842,004842,001.981.200
13 may 20214799,004858,004738,004787,004787,002.269.000
12 may 20214735,004785,004700,004751,004751,001.994.500
11 may 20214718,004755,004668,004697,004697,001.129.300
10 may 20214756,004797,004723,004741,004741,001.213.600
07 may 20214668,004795,004653,004788,004788,001.825.800
06 may 20214631,004676,004604,004639,004639,001.950.400
30 abr 20214677,004679,004545,004565,004565,002.020.700
28 abr 20214642,004649,004596,004625,004625,00870.800
27 abr 20214673,004685,004607,004626,004626,001.099.900
26 abr 20214622,004663,004586,004641,004641,001.242.200
23 abr 20214535,004626,004511,004623,004623,001.371.600
22 abr 20214508,004597,004496,004560,004560,001.867.100
21 abr 20214491,004512,004424,004454,004454,001.466.000
20 abr 20214670,004681,004532,004549,004549,002.205.000
19 abr 20214753,004782,004715,004717,004717,001.258.000
16 abr 20214800,004811,004757,004767,004767,001.669.200
15 abr 20214718,004789,004714,004766,004766,00792.200
14 abr 20214710,004719,004673,004683,004683,00784.100
13 abr 20214801,004816,004715,004727,004727,001.015.900
12 abr 20214793,004845,004781,004792,004792,001.680.100
09 abr 20214741,004858,004709,004757,004757,001.883.000
08 abr 20214740,004758,004670,004701,004701,001.212.000
07 abr 20214592,004760,004563,004725,004725,002.397.400
06 abr 20214658,004662,004559,004563,004563,001.057.800
05 abr 20214627,004659,004615,004620,004620,00857.400
02 abr 20214607,004618,004581,004600,004600,00936.300
01 abr 20214704,004709,004601,004609,004609,001.048.300
31 mar 20214693,004718,004658,004665,004665,001.369.000
30 mar 20214728,004785,004710,004763,004763,001.418.100
29 mar 20214736,004762,004641,004687,004687,002.010.200
26 mar 20214673,004755,004671,004733,004733,001.546.700
25 mar 20214589,004667,004581,004626,004626,001.901.300
24 mar 20214781,004783,004573,004579,004579,001.840.900
23 mar 20214747,004764,004729,004736,004736,001.080.700
22 mar 20214706,004763,004702,004729,004729,001.330.800
19 mar 20214726,004799,004726,004758,004758,003.535.000
18 mar 20214800,004882,004735,004784,004784,002.619.300
17 mar 20214786,004867,004786,004851,004851,001.957.700
16 mar 20214870,004887,004835,004883,004883,001.488.500
15 mar 20214906,004955,004875,004892,004892,001.368.700
12 mar 20214858,004906,004808,004875,004875,003.204.500
11 mar 20214894,004898,004773,004788,004788,002.082.300
10 mar 20214961,005006,004866,004891,004891,002.076.000
09 mar 20214930,005046,004912,005046,005046,003.015.000
08 mar 20214839,004907,004815,004842,004842,002.180.300
05 mar 20214727,004772,004650,004771,004771,002.157.600
04 mar 20214700,004711,004615,004657,004657,002.859.600
03 mar 20214672,004744,004659,004732,004732,001.360.900
02 mar 20214679,004704,004600,004624,004624,001.890.100
01 mar 20214636,004659,004583,004605,004605,001.212.600
26 feb 20214745,004756,004608,004612,004612,002.267.100
25 feb 20214824,004850,004765,004796,004796,002.096.700
24 feb 20214591,004696,004511,004684,004684,002.355.000
22 feb 20214531,004598,004530,004548,004548,001.081.300
19 feb 20214615,004629,004510,004521,004521,002.440.800
18 feb 20214688,004715,004610,004619,004619,002.754.100
17 feb 20214681,004728,004601,004703,004703,002.104.800
16 feb 20214620,004725,004617,004705,004705,002.253.200
15 feb 20214490,004617,004479,004584,004584,002.766.200
12 feb 20214446,004471,004380,004428,004428,001.693.700
10 feb 20214373,004471,004355,004446,004446,001.751.000
09 feb 20214416,004429,004366,004380,004380,001.230.400
08 feb 20214317,004446,004288,004439,004439,002.246.100
05 feb 20214260,004325,004245,004313,004313,001.868.200
04 feb 20214272,004275,004211,004225,004225,002.008.800
03 feb 20214275,004335,004258,004320,004320,001.636.900
02 feb 20214191,004296,004191,004293,004293,001.446.800
01 feb 20214262,004298,004185,004203,004203,001.379.600
29 ene 20214200,004280,004194,004212,004212,002.098.000
28 ene 20214184,004212,004120,004185,004185,002.909.600
27 ene 20214272,004329,004252,004324,004324,00930.900
26 ene 20214252,004266,004215,004239,004239,00978.300
25 ene 20214331,004341,004286,004294,004294,001.070.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...