2502.T - Asahi Group Holdings, Ltd.

Tokyo - Tokyo Precio demorado. Divisa en JPY
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 nov. 20195.195,005.335,005.186,005.316,005.316,001.344.400
08 nov. 20195.221,005.276,005.177,005.190,005.190,002.800.200
07 nov. 20195.169,005.244,005.153,005.178,005.178,002.265.900
06 nov. 20195.215,005.256,005.118,005.181,005.181,003.085.300
05 nov. 20195.484,005.527,005.431,005.515,005.515,001.644.700
01 nov. 20195.407,005.443,005.394,005.428,005.428,00493.700
31 oct. 20195.450,005.480,005.417,005.430,005.430,00884.800
30 oct. 20195.389,005.450,005.387,005.430,005.430,001.161.800
29 oct. 20195.440,005.442,005.372,005.393,005.393,00768.100
28 oct. 20195.400,005.417,005.379,005.400,005.400,00549.700
25 oct. 20195.407,005.442,005.403,005.437,005.437,00646.300
24 oct. 20195.468,005.473,005.407,005.416,005.416,00701.800
23 oct. 20195.395,005.468,005.388,005.446,005.446,001.224.200
21 oct. 20195.308,005.390,005.306,005.359,005.359,00601.900
18 oct. 20195.398,005.403,005.257,005.290,005.290,001.786.700
17 oct. 20195.400,005.461,005.397,005.445,005.445,001.359.800
16 oct. 20195.530,005.578,005.406,005.434,005.434,001.613.700
15 oct. 20195.533,005.536,005.451,005.490,005.490,001.291.200
11 oct. 20195.499,005.499,005.442,005.480,005.480,001.412.300
10 oct. 20195.404,005.457,005.365,005.450,005.450,001.265.000
09 oct. 20195.353,005.415,005.340,005.405,005.405,001.287.800
08 oct. 20195.372,005.378,005.318,005.356,005.356,001.084.600
07 oct. 20195.398,005.409,005.330,005.349,005.349,00858.600
04 oct. 20195.358,005.411,005.322,005.411,005.411,00889.600
03 oct. 20195.333,005.372,005.315,005.354,005.354,00956.100
02 oct. 20195.390,005.437,005.374,005.408,005.408,00836.200
01 oct. 20195.390,005.412,005.360,005.387,005.387,00704.600
30 sept. 20195.375,005.386,005.325,005.350,005.350,001.124.100
27 sept. 20195.401,005.426,005.329,005.391,005.391,001.234.600
26 sept. 20195.345,005.383,005.312,005.367,005.367,001.530.100
25 sept. 20195.378,005.390,005.305,005.352,005.352,00894.600
24 sept. 20195.309,005.394,005.303,005.377,005.377,001.304.700
20 sept. 20195.367,005.380,005.293,005.306,005.306,001.508.300
19 sept. 20195.360,005.405,005.313,005.330,005.330,001.244.900
18 sept. 20195.298,005.380,005.282,005.320,005.320,001.073.100
17 sept. 20195.278,005.293,005.228,005.274,005.274,001.393.300
13 sept. 20195.280,005.309,005.231,005.277,005.277,002.464.100
12 sept. 20195.195,005.221,005.170,005.197,005.197,001.479.300
11 sept. 20195.088,005.187,005.071,005.181,005.181,001.434.500
10 sept. 20195.112,005.142,005.091,005.103,005.103,00861.000
09 sept. 20195.086,005.135,005.070,005.135,005.135,00996.300
06 sept. 20195.099,005.138,005.056,005.080,005.080,001.341.500
05 sept. 20195.040,005.109,004.995,005.083,005.083,002.056.800
04 sept. 20195.020,005.075,004.992,005.040,005.040,00887.100
03 sept. 20194.972,005.026,004.957,005.018,005.018,00803.800
02 sept. 20194.910,004.999,004.893,004.976,004.976,00801.300
30 ago. 20194.897,004.957,004.879,004.956,004.956,001.108.700
29 ago. 20194.893,004.910,004.862,004.906,004.906,00737.400
28 ago. 20194.913,004.953,004.894,004.915,004.915,00838.800
27 ago. 20194.950,004.966,004.904,004.908,004.908,001.040.200
26 ago. 20194.920,004.963,004.898,004.960,004.960,001.320.900
23 ago. 20194.932,004.987,004.915,004.984,004.984,002.011.900
22 ago. 20194.867,004.910,004.861,004.903,004.903,001.629.300
21 ago. 20194.749,004.924,004.733,004.912,004.912,001.496.900
20 ago. 20194.777,004.822,004.771,004.791,004.791,00712.200
19 ago. 20194.827,004.832,004.766,004.796,004.796,00518.300
16 ago. 20194.809,004.829,004.773,004.814,004.814,00852.500
15 ago. 20194.728,004.797,004.705,004.781,004.781,001.031.800
14 ago. 20194.788,004.827,004.760,004.799,004.799,001.074.900
13 ago. 20194.820,004.833,004.745,004.783,004.783,001.079.600
09 ago. 20194.909,004.919,004.843,004.867,004.867,001.086.000
08 ago. 20194.808,004.895,004.790,004.893,004.893,001.048.000
07 ago. 20194.734,004.842,004.726,004.838,004.838,001.569.700
06 ago. 20194.708,004.749,004.630,004.744,004.744,001.284.000
05 ago. 20194.715,004.828,004.711,004.794,004.794,001.543.000
02 ago. 20194.775,004.843,004.741,004.780,004.780,001.892.600
01 ago. 20194.703,004.773,004.667,004.770,004.770,001.441.100
31 jul. 20194.708,004.778,004.690,004.735,004.735,001.732.500
30 jul. 20194.660,004.724,004.658,004.714,004.714,001.411.000
29 jul. 20194.601,004.669,004.601,004.669,004.669,001.357.500
26 jul. 20194.640,004.692,004.627,004.629,004.629,001.432.800
25 jul. 20194.699,004.702,004.631,004.641,004.641,001.760.800
24 jul. 20194.746,004.748,004.686,004.710,004.710,002.164.600
23 jul. 20194.650,004.746,004.631,004.699,004.699,003.467.100
22 jul. 20194.798,004.813,004.589,004.591,004.591,006.041.400
19 jul. 20194.975,005.060,004.975,005.038,005.038,001.535.100
18 jul. 20195.041,005.062,004.947,004.966,004.966,001.582.600
17 jul. 20195.038,005.054,004.986,005.020,005.020,001.306.400
16 jul. 20195.090,005.115,004.986,005.033,005.033,001.735.600
12 jul. 20195.070,005.098,005.051,005.077,005.077,001.656.000
11 jul. 20195.025,005.034,004.980,005.000,005.000,001.173.500
10 jul. 20194.961,005.034,004.954,005.024,005.024,001.813.600
09 jul. 20194.864,004.968,004.864,004.961,004.961,001.743.800
08 jul. 20194.800,004.840,004.800,004.834,004.834,001.430.000
05 jul. 20194.833,004.841,004.785,004.802,004.802,001.179.600
04 jul. 20194.839,004.887,004.826,004.848,004.848,001.283.500
03 jul. 20194.854,004.869,004.804,004.814,004.814,001.111.700
02 jul. 20194.855,004.873,004.821,004.850,004.850,001.670.500
01 jul. 20194.863,004.876,004.845,004.869,004.869,001.070.400
28 jun. 20194.826,004.845,004.784,004.845,004.845,001.722.900
27 jun. 20194.810,004.839,004.776,004.839,004.839,001.366.600
26 jun. 20194.803,004.854,004.792,004.844,004.844,001.080.900
26 jun. 201952 Dividendo
25 jun. 20194.901,004.957,004.891,004.909,004.857,00856.600
24 jun. 20194.927,004.942,004.895,004.920,004.867,88587.300
21 jun. 20194.955,004.964,004.911,004.946,004.893,611.932.700
20 jun. 20194.972,004.991,004.901,004.905,004.853,041.035.000
19 jun. 20195.002,005.015,004.973,005.001,004.948,031.275.500
18 jun. 20194.919,004.949,004.906,004.923,004.870,85759.600
17 jun. 20194.892,004.947,004.885,004.917,004.864,92778.900
*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