Mercados españoles cerrados

Ajinomoto Co., Inc. (2802.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
5.866,00-40,00 (-0,68%)
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 20245852,005915,005827,005866,005866,001.229.000
01 may 20245864,005919,005832,005906,005906,001.047.200
30 abr 20245840,005895,005796,005875,005875,001.787.600
26 abr 20245646,005793,005627,005775,005775,001.700.600
25 abr 20245683,005705,005646,005686,005686,001.156.500
24 abr 20245638,005698,005590,005685,005685,001.126.700
23 abr 20245664,005677,005609,005628,005628,001.170.100
22 abr 20245460,005564,005428,005564,005564,001.237.800
19 abr 20245458,005460,005281,005372,005372,002.205.700
18 abr 20245503,005529,005447,005514,005514,001.204.100
17 abr 20245500,005564,005486,005513,005513,001.047.900
16 abr 20245490,005516,005436,005483,005483,001.197.400
15 abr 20245585,005596,005498,005552,005552,00860.700
12 abr 20245656,005659,005584,005611,005611,00993.900
11 abr 20245601,005628,005573,005580,005580,00819.100
10 abr 20245654,005676,005620,005640,005640,00973.400
09 abr 20245630,005685,005608,005685,005685,001.285.900
08 abr 20245595,005629,005565,005610,005610,001.168.600
05 abr 20245500,005553,005469,005547,005547,001.428.100
04 abr 20245524,005625,005509,005542,005542,001.218.300
03 abr 20245520,005525,005438,005488,005488,001.708.500
02 abr 20245650,005705,005540,005556,005556,001.224.500
01 abr 20245704,005720,005603,005632,005632,001.289.500
29 mar 20245688,005709,005635,005691,005691,00720.500
28 mar 20245639,005708,005596,005632,005632,002.261.200
28 mar 202437 Dividendo
27 mar 20245607,005711,005591,005670,005633,002.542.000
26 mar 20245448,005547,005416,005538,005501,861.231.600
25 mar 20245510,005543,005482,005484,005448,211.093.800
22 mar 20245497,005528,005475,005484,005448,211.577.600
21 mar 20245596,005636,005522,005526,005489,941.870.400
19 mar 20245450,005588,005444,005584,005547,561.641.100
18 mar 20245374,005495,005371,005468,005432,321.860.000
15 mar 20245395,005401,005280,005315,005280,325.494.900
14 mar 20245364,005450,005328,005441,005405,491.715.700
13 mar 20245480,005487,005372,005376,005340,921.837.300
12 mar 20245400,005469,005328,005460,005424,371.619.300
11 mar 20245510,005513,005365,005478,005442,252.175.700
08 mar 20245588,005649,005526,005586,005549,552.115.000
07 mar 20245596,005671,005573,005579,005542,591.723.700
06 mar 20245580,005604,005536,005553,005516,762.332.900
05 mar 20245450,005557,005418,005546,005509,811.955.800
04 mar 20245511,005546,005452,005467,005431,322.157.200
01 mar 20245510,005594,005473,005555,005518,752.059.100
29 feb 20245621,005638,005492,005503,005467,096.459.600
28 feb 20245702,005740,005665,005665,005628,031.528.000
27 feb 20245824,005876,005688,005707,005669,761.885.300
26 feb 20245859,005899,005813,005861,005822,752.132.400
22 feb 20245796,005887,005790,005859,005820,771.703.600
21 feb 20245800,005947,005776,005796,005758,181.840.200
20 feb 20245705,005832,005702,005788,005750,231.745.000
19 feb 20245670,005697,005628,005670,005633,001.026.600
16 feb 20245721,005785,005623,005693,005655,851.965.600
15 feb 20245749,005764,005667,005667,005630,022.057.700
14 feb 20245773,005807,005683,005717,005679,692.550.500
13 feb 20245785,005894,005745,005873,005834,681.937.900
09 feb 20245749,005789,005715,005736,005698,571.946.600
08 feb 20245655,005778,005610,005770,005732,352.650.100
07 feb 20245620,005753,005588,005658,005621,084.417.800
06 feb 20246055,006075,005968,005993,005953,892.331.900
05 feb 20246005,006084,005961,006053,006013,501.469.900
02 feb 20246004,006029,005965,006000,005960,851.365.600
01 feb 20246051,006068,005957,006012,005972,771.869.500
31 ene 20245932,006090,005931,006087,006047,281.111.500
30 ene 20246020,006057,005989,006000,005960,85945.800
29 ene 20245982,006020,005975,006012,005972,771.237.200
26 ene 20246017,006031,005875,005925,005886,342.138.200
25 ene 20246012,006102,005991,006060,006020,461.162.000
24 ene 20246168,006198,006022,006022,005982,701.569.900
23 ene 20246143,006279,006133,006169,006128,742.087.000
22 ene 20245950,006145,005944,006145,006104,902.254.000
19 ene 20245950,005987,005890,005908,005869,451.587.900
18 ene 20245800,005888,005795,005866,005827,721.048.400
17 ene 20245801,005801,005801,005801,005763,15401.200
16 ene 20245795,005910,005766,005843,005804,871.243.400
15 ene 20245795,005824,005766,005800,005762,15319.000
12 ene 20245950,006014,005793,005808,005770,102.637.200
11 ene 20245750,005873,005735,005824,005786,002.515.700
10 ene 20245599,005704,005583,005690,005652,871.967.200
09 ene 20245549,005598,005531,005571,005534,651.348.800
05 ene 20245521,005549,005494,005516,005480,001.190.500
04 ene 20245461,005516,005377,005496,005460,141.679.800
29 dic 20235442,005475,005403,005440,005404,50965.700
28 dic 20235432,005452,005391,005452,005416,42791.400
27 dic 20235400,005436,005357,005436,005400,531.138.300
26 dic 20235332,005388,005307,005388,005352,84791.400
25 dic 20235418,005462,005368,005368,005332,97523.400
22 dic 20235391,005454,005367,005399,005363,771.335.000
21 dic 20235366,005436,005352,005420,005384,631.568.100
20 dic 20235287,005468,005284,005466,005430,332.824.400
19 dic 20235123,005262,005094,005257,005222,691.784.900
18 dic 20235004,005068,004996,005062,005028,972.087.500
15 dic 20235117,005125,005054,005083,005049,834.423.400
14 dic 20235235,005246,005082,005132,005098,512.655.900
13 dic 20235311,005346,005275,005284,005249,521.104.600
12 dic 20235380,005398,005307,005311,005276,341.483.600
11 dic 20235272,005320,005261,005309,005274,361.803.400
08 dic 20235471,005485,005254,005273,005238,593.017.100
07 dic 20235535,005549,005495,005538,005501,861.362.000
06 dic 20235465,005558,005460,005557,005520,741.668.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...