Mercados españoles cerrados en 1 hr 7 mins

The Nisshin OilliO Group,Ltd. (2602.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.910,00-50,00 (-1,01%)
Al cierre: 03:15PM JST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20244955,004955,004890,004910,004910,0046.400
25 jun 20244900,004990,004900,004960,004960,0060.500
24 jun 20244890,004900,004845,004880,004880,0062.200
21 jun 20244790,004895,004790,004820,004820,00154.700
20 jun 20244750,004765,004705,004735,004735,0051.900
19 jun 20244755,004780,004745,004765,004765,0033.400
18 jun 20244790,004790,004750,004765,004765,0043.700
17 jun 20244815,004815,004730,004765,004765,0061.100
14 jun 20244725,004830,004720,004820,004820,0071.700
13 jun 20244860,004865,004755,004760,004760,0053.600
12 jun 20244895,004895,004860,004865,004865,0037.100
11 jun 20244940,004975,004880,004880,004880,0043.000
10 jun 20244950,004980,004925,004940,004940,0041.300
07 jun 20244940,004980,004940,004955,004955,0033.100
06 jun 20244900,004950,004885,004950,004950,0036.900
05 jun 20244885,004915,004880,004895,004895,0056.500
04 jun 20244935,004940,004880,004915,004915,0066.000
03 jun 20244900,004930,004875,004920,004920,0059.400
31 may 20244845,004895,004830,004880,004880,0077.800
30 may 20244750,004830,004750,004825,004825,0053.400
29 may 20244870,004875,004785,004785,004785,0072.700
28 may 20244940,004940,004870,004875,004875,0042.900
27 may 20244935,004950,004900,004935,004935,0029.400
24 may 20244890,004920,004865,004915,004915,0035.800
23 may 20244855,004905,004845,004905,004905,0041.400
22 may 20244905,004950,004850,004855,004855,0048.600
21 may 20244905,004940,004890,004905,004905,0050.200
20 may 20244840,004880,004840,004870,004870,0045.800
17 may 20244850,004870,004825,004835,004835,0047.700
16 may 20244860,004880,004830,004855,004855,0057.300
15 may 20244930,004930,004850,004855,004855,0057.800
14 may 20244970,004970,004880,004920,004920,0083.200
13 may 20244920,005000,004900,004950,004950,00118.000
10 may 20245060,005100,005030,005070,005070,0078.200
09 may 20245010,005060,004990,005060,005060,0059.900
08 may 20245020,005050,004995,005010,005010,0041.800
07 may 20245040,005070,004995,005010,005010,0055.000
02 may 20245030,005050,005020,005040,005040,0040.400
01 may 20245040,005060,005030,005040,005040,0033.800
30 abr 20245060,005070,005010,005060,005060,0050.800
26 abr 20245010,005070,004970,005050,005050,0065.200
25 abr 20245050,005070,005020,005030,005030,0047.400
24 abr 20245070,005070,005040,005050,005050,0048.000
23 abr 20245060,005080,005030,005060,005060,0036.800
22 abr 20245020,005090,005020,005070,005070,0062.200
19 abr 20245000,005030,004935,004965,004965,00102.400
18 abr 20244980,005030,004980,005010,005010,0049.900
17 abr 20245010,005030,004950,004980,004980,0068.000
16 abr 20245060,005100,004985,005010,005010,0064.700
15 abr 20245060,005120,005050,005100,005100,0039.400
12 abr 20245150,005150,005100,005110,005110,0050.500
11 abr 20245050,005140,005010,005120,005120,0071.400
10 abr 20245070,005100,005060,005080,005080,0041.300
09 abr 20245100,005110,005060,005090,005090,0038.400
08 abr 20245040,005090,005000,005080,005080,0057.400
05 abr 20244985,005060,004980,005060,005060,0048.900
04 abr 20245060,005100,005040,005050,005050,0074.800
03 abr 20245020,005060,004980,005020,005020,0092.600
02 abr 20245090,005120,004995,005020,005020,0087.700
01 abr 20245190,005200,005070,005090,005090,0081.400
29 mar 20245240,005250,005100,005150,005150,0048.900
28 mar 20245220,005220,005060,005070,005070,00105.600
28 mar 2024110 Dividendo
27 mar 20245360,005380,005330,005330,005220,00142.300
26 mar 20245250,005340,005240,005330,005220,0080.100
25 mar 20245230,005270,005220,005250,005141,6573.400
22 mar 20245260,005270,005180,005230,005122,0666.500
21 mar 20245200,005280,005190,005250,005141,65100.200
19 mar 20245090,005190,005050,005190,005082,8965.900
18 mar 20245080,005120,005040,005100,004994,7561.900
15 mar 20245090,005090,005020,005050,004945,78114.100
14 mar 20244920,004940,004875,004940,004838,05153.200
13 mar 20245110,005110,004840,004920,004818,46300.800
12 mar 20245130,005130,005030,005120,005014,3375.000
11 mar 20245190,005200,005080,005140,005033,92104.100
08 mar 20245150,005240,005130,005190,005082,8989.900
07 mar 20245180,005210,005140,005200,005092,6882.400
06 mar 20245120,005230,005120,005190,005082,8970.100
05 mar 20245100,005160,005060,005160,005053,5156.800
04 mar 20245190,005250,005090,005130,005024,13112.700
01 mar 20245200,005210,005160,005180,005073,1065.700
29 feb 20245400,005400,005200,005220,005112,27127.700
28 feb 20245290,005300,005180,005220,005112,27107.200
27 feb 20245250,005380,005240,005290,005180,83144.700
26 feb 20245200,005270,005200,005240,005131,8672.400
22 feb 20245140,005200,005140,005190,005082,8988.700
21 feb 20245050,005130,005020,005130,005024,1366.300
20 feb 20245100,005100,005000,005000,004896,8174.400
19 feb 20245040,005100,005020,005100,004994,7551.100
16 feb 20245000,005090,004980,005040,004935,99113.800
15 feb 20244900,004985,004870,004945,004842,95144.600
14 feb 20245100,005100,004870,004870,004769,49164.700
13 feb 20244730,005100,004720,005070,004965,37441.600
09 feb 20244500,004535,004410,004450,004358,16132.100
08 feb 20244600,004600,004475,004535,004441,4198.500
07 feb 20244575,004630,004555,004610,004514,8664.600
06 feb 20244550,004600,004540,004565,004470,7968.200
05 feb 20244560,004595,004550,004575,004480,5840.800
02 feb 20244560,004585,004525,004555,004460,9977.800
01 feb 20244495,004550,004470,004540,004446,3070.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...