Mercados españoles cerrados

Asahi Group Holdings, Ltd. (2502.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
5.299,00-29,00 (-0,54%)
Al cierre: 03:15PM JST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20245316,005320,005228,005299,005299,002.234.200
18 abr 20245325,005362,005298,005328,005328,001.482.500
17 abr 20245263,005346,005245,005325,005325,002.076.600
16 abr 20245370,005372,005291,005304,005304,002.237.900
15 abr 20245538,005538,005428,005468,005468,001.725.200
12 abr 20245503,005596,005483,005570,005570,001.312.100
11 abr 20245515,005521,005468,005503,005503,001.534.300
10 abr 20245632,005647,005563,005575,005575,001.217.000
09 abr 20245630,005642,005575,005642,005642,001.055.600
08 abr 20245562,005633,005560,005581,005581,001.554.300
05 abr 20245506,005549,005459,005533,005533,001.043.600
04 abr 20245564,005593,005525,005530,005530,001.380.200
03 abr 20245475,005550,005414,005545,005545,001.778.500
02 abr 20245570,005632,005506,005518,005518,001.526.100
01 abr 20245620,005649,005543,005561,005561,001.436.400
29 mar 20245521,005602,005501,005589,005589,00934.700
28 mar 20245530,005604,005510,005544,005544,002.084.700
27 mar 20245481,005594,005476,005578,005578,001.996.000
26 mar 20245450,005482,005398,005463,005463,001.284.800
25 mar 20245482,005499,005424,005426,005426,001.393.000
22 mar 20245510,005532,005439,005460,005460,001.747.100
21 mar 20245549,005573,005471,005504,005504,001.810.100
19 mar 20245460,005534,005439,005532,005532,001.722.000
18 mar 20245400,005498,005366,005488,005488,002.103.900
15 mar 20245309,005364,005291,005353,005353,003.219.200
14 mar 20245317,005396,005314,005365,005365,002.519.400
13 mar 20245236,005301,005223,005282,005282,002.359.500
12 mar 20245222,005225,005181,005208,005208,001.573.300
11 mar 20245162,005225,005134,005222,005222,002.168.600
08 mar 20245214,005214,005118,005162,005162,002.396.600
07 mar 20245235,005245,005179,005200,005200,002.280.500
06 mar 20245144,005232,005120,005221,005221,002.385.600
05 mar 20245108,005145,005061,005128,005128,002.372.000
04 mar 20245205,005244,005122,005125,005125,002.502.700
01 mar 20245130,005195,005108,005160,005160,002.420.500
29 feb 20245167,005187,005087,005133,005133,002.739.400
28 feb 20245197,005219,005148,005164,005164,002.738.400
27 feb 20245222,005266,005195,005230,005230,003.245.900
26 feb 20245413,005475,005311,005311,005311,002.497.100
22 feb 20245458,005458,005458,005458,005458,001.952.900
21 feb 20245350,005438,005338,005434,005434,001.867.600
20 feb 20245350,005394,005302,005325,005325,001.422.700
19 feb 20245315,005327,005277,005327,005327,001.595.600
16 feb 20245347,005373,005245,005315,005315,002.454.400
15 feb 20245398,005402,005251,005315,005315,003.027.200
14 feb 20245434,005504,005382,005416,005416,003.295.300
13 feb 20245544,005634,005481,005634,005634,001.812.800
09 feb 20245540,005576,005495,005551,005551,001.504.800
08 feb 20245600,005639,005507,005543,005543,002.004.800
07 feb 20245600,005609,005535,005600,005600,002.188.900
06 feb 20245562,005585,005520,005550,005550,001.258.500
05 feb 20245532,005554,005497,005550,005550,00959.400
02 feb 20245527,005527,005447,005494,005494,001.236.600
01 feb 20245438,005515,005425,005500,005500,001.444.500
31 ene 20245422,005511,005416,005510,005510,001.119.700
30 ene 20245482,005513,005450,005452,005452,001.242.800
29 ene 20245473,005533,005471,005511,005511,001.108.700
26 ene 20245523,005531,005428,005435,005435,001.701.700
25 ene 20245434,005474,005415,005474,005474,001.188.500
24 ene 20245524,005525,005428,005430,005430,001.455.500
23 ene 20245528,005555,005481,005538,005538,001.882.700
22 ene 20245500,005519,005441,005500,005500,002.431.000
19 ene 20245660,005664,005520,005557,005557,001.730.900
18 ene 20245590,005629,005578,005584,005584,001.170.600
17 ene 20245708,005757,005615,005615,005615,001.920.400
16 ene 20245750,005770,005713,005730,005730,001.290.500
15 ene 20245732,005732,005693,005704,005704,00312.800
12 ene 20245659,005710,005600,005706,005706,003.066.100
11 ene 20245521,005540,005483,005520,005520,002.337.500
10 ene 20245435,005458,005403,005449,005449,002.171.000
09 ene 20245488,005488,005342,005418,005418,002.622.000
05 ene 20245370,005375,005304,005366,005366,002.147.400
04 ene 20245284,005341,005218,005341,005341,002.076.200
29 dic 20235215,005283,005214,005258,005258,001.549.000
28 dic 20235260,005301,005226,005228,005228,001.759.100
28 dic 202365 Dividendo
27 dic 20235394,005408,005363,005398,005333,001.968.900
26 dic 20235387,005387,005331,005364,005299,41848.700
25 dic 20235345,005378,005331,005357,005292,49760.000
22 dic 20235350,005389,005324,005336,005271,751.124.100
21 dic 20235349,005362,005328,005345,005280,64894.000
20 dic 20235319,005387,005319,005378,005313,241.776.200
19 dic 20235220,005319,005215,005306,005242,111.406.200
18 dic 20235255,005258,005157,005200,005137,382.389.500
15 dic 20235366,005371,005289,005315,005251,002.421.200
14 dic 20235406,005423,005257,005366,005301,393.473.600
13 dic 20235528,005529,005424,005441,005375,481.751.000
12 dic 20235545,005561,005497,005518,005451,561.579.100
11 dic 20235498,005524,005475,005493,005426,861.261.500
08 dic 20235482,005488,005434,005465,005399,192.687.300
07 dic 20235600,005600,005513,005566,005498,982.528.800
06 dic 20235476,005600,005467,005594,005526,643.861.800
05 dic 20235479,005542,005460,005477,005411,052.127.700
04 dic 20235504,005513,005415,005441,005375,482.420.500
01 dic 20235490,005528,005473,005502,005435,753.239.700
30 nov 20235500,005525,005376,005455,005389,314.721.500
29 nov 20235410,005555,005403,005491,005424,887.644.900
28 nov 20235451,005466,005403,005450,005384,372.782.300
27 nov 20235510,005536,005431,005442,005376,471.652.600
24 nov 20235480,005556,005443,005509,005442,661.836.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...