Mercados españoles cerrados

Nichirei Corporation (2871.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.540,00-8,00 (-0,23%)
Al cierre: 03:15PM JST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20243539,003563,003528,003540,003540,00393.100
27 jun 20243524,003565,003522,003548,003548,00361.500
26 jun 20243533,003562,003530,003530,003530,00412.000
25 jun 20243543,003576,003526,003570,003570,00350.600
24 jun 20243559,003559,003506,003516,003516,00350.900
21 jun 20243519,003547,003503,003514,003514,00551.300
20 jun 20243550,003553,003485,003524,003524,00411.300
19 jun 20243618,003625,003573,003582,003582,00521.200
18 jun 20243672,003681,003601,003625,003625,00682.300
17 jun 20243585,003624,003558,003616,003616,00521.200
14 jun 20243535,003582,003514,003579,003579,00775.600
13 jun 20243556,003572,003522,003559,003559,00434.300
12 jun 20243672,003686,003577,003578,003578,00489.500
11 jun 20243686,003734,003658,003666,003666,00281.900
10 jun 20243688,003711,003657,003700,003700,00401.300
07 jun 20243677,003703,003638,003702,003702,00309.400
06 jun 20243694,003709,003650,003654,003654,00427.900
05 jun 20243606,003763,003600,003694,003694,00760.200
04 jun 20243581,003620,003577,003605,003605,00360.400
03 jun 20243566,003612,003565,003591,003591,00341.900
31 may 20243524,003569,003520,003555,003555,00412.800
30 may 20243476,003513,003457,003513,003513,00354.400
29 may 20243572,003575,003507,003509,003509,00453.100
28 may 20243616,003618,003580,003599,003599,00255.600
27 may 20243622,003638,003604,003622,003622,00220.700
24 may 20243630,003662,003591,003611,003611,00414.900
23 may 20243633,003697,003604,003675,003675,00411.400
22 may 20243703,003703,003646,003652,003652,00375.100
21 may 20243702,003743,003680,003689,003689,00569.000
20 may 20243721,003754,003699,003740,003740,00523.900
17 may 20243617,003743,003605,003726,003726,00611.700
16 may 20243755,003755,003652,003673,003673,00629.300
15 may 20243785,003802,003713,003756,003756,00550.400
14 may 20243879,003919,003793,003802,003802,00574.500
13 may 20243910,003912,003853,003890,003890,00368.500
10 may 20243951,003976,003903,003919,003919,00427.100
09 may 20243935,003988,003915,003966,003966,00323.900
08 may 20243955,003959,003890,003957,003957,00396.000
07 may 20243914,003951,003907,003951,003951,00431.900
02 may 20243942,003975,003923,003975,003975,00427.700
01 may 20243935,003964,003899,003940,003940,00352.700
30 abr 20243960,003963,003922,003956,003956,00440.300
26 abr 20243863,003939,003854,003936,003936,00480.800
25 abr 20243899,003923,003861,003903,003903,00521.500
24 abr 20243895,003912,003830,003872,003872,00517.100
23 abr 20243903,003938,003889,003914,003914,00355.100
22 abr 20243934,003942,003890,003918,003918,00472.500
19 abr 20243885,003894,003802,003869,003869,00558.800
18 abr 20243933,003933,003860,003897,003897,00621.800
17 abr 20244000,004011,003913,003928,003928,00458.700
16 abr 20244060,004077,004008,004015,004015,00363.300
15 abr 20244065,004132,004048,004091,004091,00288.500
12 abr 20244150,004150,004088,004131,004131,00376.200
11 abr 20244039,004089,004018,004080,004080,00457.000
10 abr 20244091,004120,004079,004099,004099,00231.800
09 abr 20244095,004113,004070,004111,004111,00229.300
08 abr 20244058,004125,004033,004099,004099,00244.800
05 abr 20244031,004072,004013,004059,004059,00345.700
04 abr 20244079,004097,004032,004052,004052,00420.500
03 abr 20244034,004098,004026,004049,004049,00491.900
02 abr 20244050,004097,004003,004035,004035,00705.400
01 abr 20244149,004167,004032,004070,004070,00621.200
29 mar 20244138,004155,004101,004144,004144,00159.900
28 mar 20244114,004135,004034,004068,004068,00368.600
28 mar 202437 Dividendo
27 mar 20244150,004204,004124,004167,004130,00498.400
26 mar 20244092,004139,004075,004114,004077,47330.300
25 mar 20244124,004156,004097,004110,004073,51333.000
22 mar 20244024,004120,004013,004110,004073,51505.700
21 mar 20244031,004031,004002,004024,003988,27590.600
19 mar 20244056,004066,003992,004030,003994,22643.700
18 mar 20244070,004079,004033,004056,004019,99335.300
15 mar 20244008,004049,004001,004046,004010,07682.700
14 mar 20244027,004075,003998,004051,004015,03509.600
13 mar 20244003,004037,003967,004015,003979,35492.900
12 mar 20243980,004007,003920,003987,003951,60531.800
11 mar 20243990,004030,003945,003972,003936,73701.800
08 mar 20243924,003996,003880,003947,003911,95981.500
07 mar 20243860,003895,003831,003854,003819,78392.800
06 mar 20243797,003871,003789,003844,003809,87567.800
05 mar 20243735,003787,003719,003761,003727,60891.400
04 mar 20243763,003796,003745,003758,003724,63647.400
01 mar 20243750,003826,003750,003803,003769,23479.600
29 feb 20243788,003799,003738,003757,003723,64572.100
28 feb 20243782,003820,003779,003804,003770,22363.800
27 feb 20243800,003829,003762,003801,003767,25343.300
26 feb 20243884,003894,003788,003806,003772,21328.500
22 feb 20243850,003916,003845,003848,003813,83538.500
21 feb 20243849,003865,003798,003835,003800,95705.500
20 feb 20243766,003847,003749,003802,003768,24502.500
19 feb 20243736,003769,003726,003747,003713,73350.100
16 feb 20243733,003802,003719,003736,003702,83362.600
15 feb 20243740,003756,003696,003742,003708,77362.400
14 feb 20243701,003735,003691,003712,003679,04301.400
13 feb 20243650,003700,003622,003694,003661,20276.500
09 feb 20243680,003697,003648,003654,003621,55535.900
08 feb 20243720,003732,003667,003676,003643,36495.700
07 feb 20243745,003801,003700,003750,003716,701.036.800
06 feb 20243600,003637,003572,003605,003572,99559.100
05 feb 20243651,003658,003607,003626,003593,80321.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...