Mercados españoles cerrados

Asahi Group Holdings, Ltd. (2502.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.341,00+49,00 (+1,14%)
Al cierre: 3:15PM JST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPY
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 20214.309,004.389,004.306,004.341,004.341,001.668.800
21 ene. 20214.285,004.382,004.280,004.292,004.292,001.449.500
20 ene. 20214.245,004.253,004.179,004.253,004.253,00852.300
19 ene. 20214.200,004.274,004.198,004.251,004.251,001.236.000
18 ene. 20214.226,004.229,004.173,004.200,004.200,00630.700
15 ene. 20214.193,004.247,004.175,004.233,004.233,001.167.100
14 ene. 20214.150,004.260,004.147,004.217,004.217,001.430.700
13 ene. 20214.162,004.182,004.137,004.172,004.172,00864.800
12 ene. 20214.225,004.225,004.135,004.144,004.144,001.690.700
08 ene. 20214.215,004.235,004.150,004.227,004.227,001.552.200
07 ene. 20214.205,004.232,004.156,004.184,004.184,001.295.400
06 ene. 20214.139,004.181,004.127,004.152,004.152,00879.400
05 ene. 20214.175,004.192,004.153,004.169,004.169,00811.000
04 ene. 20214.263,004.272,004.160,004.197,004.197,00943.400
30 dic. 20204.300,004.302,004.236,004.244,004.244,00866.500
30 dic. 202053 Dividendo
29 dic. 20204.242,004.302,004.220,004.289,004.236,001.137.100
29 dic. 202053 Dividendo
28 dic. 20204.325,004.336,004.258,004.277,004.171,801.358.700
25 dic. 20204.310,004.322,004.301,004.302,004.196,19465.900
24 dic. 20204.294,004.318,004.279,004.291,004.185,46720.200
23 dic. 20204.250,004.274,004.236,004.255,004.150,34675.900
22 dic. 20204.180,004.274,004.170,004.249,004.144,491.129.300
21 dic. 20204.282,004.311,004.195,004.220,004.116,211.219.500
18 dic. 20204.288,004.289,004.246,004.253,004.148,391.848.300
17 dic. 20204.246,004.271,004.206,004.244,004.139,611.462.400
16 dic. 20204.250,004.318,004.245,004.264,004.159,121.743.800
15 dic. 20204.321,004.341,004.263,004.292,004.186,432.430.800
14 dic. 20204.418,004.461,004.410,004.415,004.306,411.478.400
11 dic. 20204.530,004.546,004.445,004.474,004.363,961.686.700
10 dic. 20204.550,004.602,004.543,004.564,004.451,741.323.300
09 dic. 20204.509,004.588,004.508,004.537,004.425,411.567.200
08 dic. 20204.407,004.532,004.407,004.519,004.407,851.721.900
07 dic. 20204.547,004.555,004.425,004.438,004.328,842.387.500
04 dic. 20204.433,004.576,004.413,004.550,004.438,093.226.700
03 dic. 20204.298,004.380,004.290,004.363,004.255,692.239.100
02 dic. 20204.228,004.316,004.187,004.298,004.192,292.161.300
01 dic. 20204.118,004.217,004.111,004.209,004.105,482.071.000
30 nov. 20204.119,004.120,004.019,004.037,003.937,713.189.500
27 nov. 20204.160,004.160,004.104,004.124,004.022,571.670.200
26 nov. 20204.180,004.193,004.133,004.188,004.084,991.401.200
25 nov. 20204.205,004.217,004.140,004.168,004.065,482.021.200
24 nov. 20204.137,004.205,004.087,004.192,004.088,891.973.300
20 nov. 20204.031,004.047,004.002,004.012,003.913,321.619.600
19 nov. 20204.126,004.162,004.030,004.057,003.957,212.634.300
18 nov. 20204.184,004.203,004.132,004.175,004.072,311.817.200
17 nov. 20204.200,004.221,004.116,004.196,004.092,802.385.600
16 nov. 20204.040,004.148,004.000,004.114,004.012,812.526.400
13 nov. 20204.040,004.040,003.897,003.924,003.827,492.687.100
12 nov. 20204.026,004.100,004.018,004.096,003.995,262.854.800
11 nov. 20204.066,004.139,004.006,004.056,003.956,244.406.900
10 nov. 20203.890,004.057,003.886,004.049,003.949,416.184.900
09 nov. 20203.680,003.735,003.664,003.690,003.599,242.597.900
06 nov. 20203.598,003.656,003.562,003.616,003.527,063.929.600
05 nov. 20203.308,003.409,003.292,003.409,003.325,152.062.200
04 nov. 20203.417,003.436,003.361,003.378,003.294,921.694.500
02 nov. 20203.272,003.369,003.272,003.349,003.266,632.056.100
30 oct. 20203.310,003.345,003.223,003.223,003.143,732.194.100
29 oct. 20203.365,003.415,003.320,003.350,003.267,602.650.800
28 oct. 20203.428,003.451,003.346,003.347,003.264,682.215.800
27 oct. 20203.457,003.502,003.446,003.464,003.378,802.122.200
26 oct. 20203.528,003.530,003.464,003.479,003.393,433.740.800
23 oct. 20203.606,003.620,003.566,003.566,003.478,291.203.300
22 oct. 20203.577,003.608,003.565,003.575,003.487,071.605.200
21 oct. 20203.596,003.640,003.586,003.618,003.529,011.472.500
20 oct. 20203.624,003.633,003.573,003.587,003.498,771.704.400
19 oct. 20203.626,003.663,003.608,003.636,003.546,571.305.200
16 oct. 20203.589,003.642,003.581,003.594,003.505,601.535.300
15 oct. 20203.700,003.707,003.612,003.618,003.529,012.419.900
14 oct. 20203.823,003.823,003.768,003.777,003.684,101.585.500
13 oct. 20203.797,003.813,003.773,003.809,003.715,311.160.800
12 oct. 20203.798,003.819,003.752,003.760,003.667,521.122.000
09 oct. 20203.765,003.802,003.755,003.770,003.677,271.269.300
08 oct. 20203.797,003.804,003.758,003.765,003.672,401.559.700
07 oct. 20203.766,003.772,003.698,003.740,003.648,011.678.800
06 oct. 20203.787,003.835,003.770,003.810,003.716,292.054.400
05 oct. 20203.645,003.815,003.635,003.807,003.713,363.094.900
02 oct. 20203.676,003.753,003.623,003.625,003.535,842.620.300
30 sept. 20203.726,003.758,003.650,003.656,003.566,082.403.900
29 sept. 20203.697,003.713,003.657,003.689,003.598,272.064.900
28 sept. 20203.663,003.704,003.644,003.702,003.610,951.696.500
25 sept. 20203.659,003.659,003.592,003.635,003.545,591.917.700
24 sept. 20203.690,003.697,003.599,003.620,003.530,962.570.500
23 sept. 20203.820,003.825,003.687,003.726,003.634,363.261.600
18 sept. 20203.799,003.825,003.780,003.799,003.705,563.018.500
17 sept. 20203.824,003.836,003.768,003.776,003.683,133.044.200
16 sept. 20203.818,003.864,003.790,003.825,003.730,923.822.800
15 sept. 20203.853,003.855,003.708,003.779,003.686,0521.046.100
14 sept. 20203.830,003.935,003.812,003.895,003.799,207.704.500
11 sept. 20203.835,003.856,003.779,003.804,003.710,449.924.800
10 sept. 20203.630,003.768,003.629,003.758,003.665,576.016.400
09 sept. 20203.660,003.688,003.603,003.631,003.541,695.629.800
08 sept. 20203.530,003.705,003.525,003.700,003.609,0016.993.800
07 sept. 20203.523,003.543,003.460,003.461,003.375,878.481.700
04 sept. 20203.669,003.690,003.542,003.559,003.471,464.058.400
03 sept. 20203.698,003.767,003.674,003.719,003.627,532.615.100
02 sept. 20203.688,003.699,003.638,003.664,003.573,881.716.900
01 sept. 20203.680,003.708,003.633,003.689,003.598,271.863.200
31 ago. 20203.718,003.765,003.676,003.713,003.621,682.324.300
28 ago. 20203.576,003.732,003.566,003.671,003.580,712.426.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...