Mercados españoles cerrados en 5 hrs 24 min

Kirin Holdings Company, Limited (2503.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.289,00-11,00 (-0,48%)
Al cierre: 03:15PM JST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242298,502298,502276,502289,002289,002.209.100
01 may 20242280,502305,002274,502300,002300,003.421.300
30 abr 20242269,002300,502259,002300,502300,503.207.800
26 abr 20242265,002284,002251,502273,002273,002.864.900
25 abr 20242265,002285,002265,002272,002272,002.812.700
24 abr 20242298,002298,002262,502274,002274,003.344.300
23 abr 20242248,502295,502245,002279,002279,003.594.900
22 abr 20242230,002269,502226,002268,002268,003.587.400
19 abr 20242209,002229,502196,502215,502215,503.447.500
18 abr 20242212,002227,502201,502209,002209,003.369.500
17 abr 20242211,502211,502190,002200,002200,002.715.400
16 abr 20242204,002212,502182,002200,002200,002.560.000
15 abr 20242188,002219,002174,002219,002219,003.581.700
12 abr 20242162,502190,002156,502189,502189,503.633.400
11 abr 20242119,002149,002111,502148,502148,502.430.000
10 abr 20242157,502165,002145,502149,502149,502.404.600
09 abr 20242163,502174,002155,002162,002162,002.353.100
08 abr 20242139,502165,502137,502155,502155,503.940.900
05 abr 20242107,502132,502104,502125,002125,002.838.700
04 abr 20242102,002116,002096,502104,002104,003.138.200
03 abr 20242083,502090,502076,502086,502086,503.235.900
02 abr 20242102,502117,502089,502089,502089,502.761.200
01 abr 20242105,502115,002090,502103,002103,003.001.900
29 mar 20242096,002114,502095,002100,502100,501.244.300
28 mar 20242100,002116,002096,002102,002102,002.733.900
27 mar 20242105,002119,002101,502112,502112,502.733.100
26 mar 20242090,002104,002083,502101,502101,502.533.700
25 mar 20242118,002120,002088,002096,002096,003.318.800
22 mar 20242117,502124,502107,502120,502120,502.820.600
21 mar 20242116,002130,002113,002117,502117,503.385.400
19 mar 20242095,002109,002088,502109,002109,002.892.700
18 mar 20242105,002112,502097,502102,002102,002.880.900
15 mar 20242072,502085,502067,502084,002084,002.770.200
14 mar 20242050,002065,502044,502065,502065,502.715.800
13 mar 20242054,002057,002038,002050,502050,503.449.200
12 mar 20242048,502052,502026,502052,502052,502.861.200
11 mar 20242058,502061,002033,502048,502048,503.392.600
08 mar 20242060,002066,502047,002054,002054,004.177.700
07 mar 20242072,502079,002066,002068,502068,502.955.400
06 mar 20242060,002067,502051,002064,002064,003.625.200
05 mar 20242066,002068,002036,002045,502045,504.396.100
04 mar 20242085,002091,002053,002060,002060,004.520.100
01 mar 20242097,002112,002088,002088,502088,503.633.000
29 feb 20242083,002092,502074,502084,502084,504.395.100
28 feb 20242088,002101,502077,502091,502091,503.394.100
27 feb 20242126,502129,502101,002101,502101,502.961.700
26 feb 20242147,002166,502145,502146,502146,502.057.800
22 feb 20242142,002157,502138,002147,002147,002.373.500
21 feb 20242151,502159,002140,502147,502147,501.623.400
20 feb 20242148,002151,502140,002150,502150,501.954.600
19 feb 20242125,002148,502117,002148,502148,502.078.600
16 feb 20242113,002146,002094,502124,002124,003.579.500
15 feb 20242135,002147,502083,002104,502104,506.667.900
14 feb 20242208,002212,002181,502206,502206,503.923.000
13 feb 20242177,502203,502168,002197,002197,004.729.300
09 feb 20242160,002177,502147,502157,502157,502.904.300
08 feb 20242122,502162,502114,502154,502154,504.359.400
07 feb 20242133,002138,002097,502126,002126,002.461.100
06 feb 20242133,002142,002128,002138,002138,002.327.200
05 feb 20242129,502144,002124,502137,502137,501.848.700
02 feb 20242128,502137,502120,502120,502120,502.053.400
01 feb 20242112,002122,502099,002115,502115,501.727.500
31 ene 20242113,002123,002106,502123,002123,001.880.200
30 ene 20242120,002139,502105,002108,002108,002.217.700
29 ene 20242096,502109,502092,502108,002108,002.070.300
26 ene 20242091,502091,502077,002087,002087,002.421.700
25 ene 20242088,002095,502082,002088,502088,501.929.000
24 ene 20242122,502128,502087,502088,002088,002.502.400
23 ene 20242122,002137,502116,002123,502123,503.020.100
22 ene 20242100,002111,502088,502108,002108,003.049.900
19 ene 20242102,002102,502081,502083,502083,502.100.800
18 ene 20242094,502102,502091,502092,002092,001.685.600
17 ene 20242125,002125,002098,002099,002099,002.501.900
16 ene 20242149,502149,502115,002115,002115,002.103.200
15 ene 20242149,502149,502129,002130,002130,00327.100
12 ene 20242150,002165,502139,002151,502151,505.900.800
11 ene 20242136,502141,002122,502125,002125,004.541.300
10 ene 20242099,002124,502098,002119,002119,004.191.000
09 ene 20242090,002096,502079,502094,502094,502.631.900
05 ene 20242094,002096,002082,002088,502088,502.157.600
04 ene 20242064,002086,002050,002086,002086,002.720.200
29 dic 20232072,502080,002058,002066,002066,002.528.500
28 dic 20232050,002074,502050,002070,002070,002.606.800
28 dic 202336.5 Dividendo
27 dic 20232110,002117,002104,002105,002068,504.217.500
26 dic 20232110,002110,502096,502106,002069,482.125.300
25 dic 20232110,002115,002098,502106,002069,482.180.000
22 dic 20232085,002102,002082,502090,002053,762.052.800
21 dic 20232064,002092,002063,002083,002046,882.482.400
20 dic 20232062,002079,002062,002066,002030,183.446.500
19 dic 20232071,002077,502058,002063,002027,232.956.800
18 dic 20232072,502083,502060,502066,502030,672.832.400
15 dic 20232083,502090,502080,002083,002046,883.515.100
14 dic 20232110,002113,002083,002094,502058,182.918.200
13 dic 20232124,502129,002102,002111,502074,892.061.300
12 dic 20232130,002133,502114,002120,002083,241.999.900
11 dic 20232117,002123,002107,502120,502083,732.067.700
08 dic 20232110,002113,502096,502100,502064,083.013.900
07 dic 20232123,502126,502109,502117,502080,782.839.000
06 dic 20232098,002128,002095,502126,002089,143.006.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...