2502.T - Asahi Group Holdings, Ltd.

Tokyo - Tokyo Precio demorado. Divisa en JPY
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept. 20195.298,005.335,005.282,005.330,005.330,00164.500
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
14 jun. 20194.955,004.970,004.852,004.927,004.874,811.592.900
13 jun. 20194.994,004.995,004.928,004.934,004.881,73996.200
12 jun. 20194.956,005.009,004.942,004.999,004.946,051.085.300
11 jun. 20194.956,004.988,004.944,004.981,004.928,24767.400
10 jun. 20194.886,004.939,004.883,004.927,004.874,811.037.600
07 jun. 20194.844,004.854,004.819,004.850,004.798,63992.100
06 jun. 20194.885,004.888,004.838,004.850,004.798,63906.300
05 jun. 20194.884,004.913,004.836,004.856,004.804,561.582.600
04 jun. 20194.850,004.862,004.752,004.790,004.739,261.653.100
03 jun. 20194.755,004.813,004.748,004.813,004.762,021.174.500
31 may. 20194.723,004.784,004.712,004.777,004.726,401.759.900
30 may. 20194.786,004.790,004.714,004.745,004.694,741.071.500
29 may. 20194.806,004.834,004.776,004.782,004.731,351.025.900
28 may. 20194.913,004.915,004.852,004.873,004.821,381.349.300
27 may. 20194.921,004.956,004.909,004.944,004.891,63628.200
24 may. 20194.950,004.970,004.894,004.939,004.886,681.286.200
23 may. 20194.853,004.980,004.853,004.980,004.927,251.639.700
22 may. 20194.878,004.878,004.835,004.853,004.801,591.841.800
21 may. 20194.831,004.863,004.772,004.843,004.791,701.667.700
20 may. 20194.726,004.785,004.713,004.775,004.724,42833.700
17 may. 20194.750,004.754,004.710,004.723,004.672,971.006.900
16 may. 20194.746,004.758,004.670,004.706,004.656,151.159.200
15 may. 20194.701,004.774,004.665,004.774,004.723,431.360.300
14 may. 20194.602,004.696,004.602,004.685,004.635,371.367.400
13 may. 20194.629,004.660,004.577,004.639,004.589,861.000.500
10 may. 20194.667,004.694,004.541,004.628,004.578,982.016.000
09 may. 20194.950,004.960,004.688,004.732,004.681,882.123.000
08 may. 20194.816,004.820,004.692,004.738,004.687,811.696.900
07 may. 20194.869,004.872,004.780,004.839,004.787,741.951.600
26 abr. 20194.808,004.829,004.773,004.829,004.777,851.062.500
25 abr. 20194.860,004.876,004.823,004.848,004.796,65798.800
24 abr. 20194.877,004.906,004.808,004.827,004.775,87891.000
23 abr. 20194.822,004.882,004.820,004.874,004.822,37901.300
22 abr. 20194.806,004.844,004.796,004.821,004.769,93613.000
*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