Mercados españoles cerrados

Hub Co., Ltd. (3030.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
873,00-12,00 (-1,36%)
Al cierre: 03:15PM JST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024886,00886,00863,00873,00873,0069.700
27 jun 2024880,00885,00878,00885,00885,0023.600
26 jun 2024875,00883,00874,00883,00883,0023.300
25 jun 2024876,00882,00876,00876,00876,0027.400
24 jun 2024872,00874,00869,00874,00874,0019.500
21 jun 2024867,00872,00866,00866,00866,0012.800
20 jun 2024867,00874,00867,00874,00874,0020.300
19 jun 2024883,00883,00866,00867,00867,0043.600
18 jun 2024873,00877,00866,00873,00873,0018.600
17 jun 2024885,00885,00867,00869,00869,0034.600
14 jun 2024851,00888,00851,00885,00885,0057.300
13 jun 2024858,00862,00850,00850,00850,0018.200
12 jun 2024865,00869,00853,00853,00853,0042.300
11 jun 2024861,00870,00861,00862,00862,0032.900
10 jun 2024885,00887,00870,00870,00870,0037.100
07 jun 2024888,00889,00881,00885,00885,0028.400
06 jun 2024883,00891,00880,00885,00885,0031.600
05 jun 2024876,00886,00873,00883,00883,0046.100
04 jun 2024857,00880,00857,00879,00879,0052.600
03 jun 2024855,00858,00847,00858,00858,0032.700
31 may 2024827,00850,00827,00850,00850,0025.700
30 may 2024815,00833,00811,00827,00827,0034.700
29 may 2024860,00860,00824,00827,00827,0074.000
28 may 2024860,00864,00853,00854,00854,0056.100
27 may 2024855,00858,00843,00858,00858,0047.800
24 may 2024830,00852,00830,00845,00845,0052.100
23 may 2024840,00840,00826,00836,00836,0029.100
22 may 2024829,00843,00829,00840,00840,0037.000
21 may 2024831,00835,00824,00830,00830,0034.600
20 may 2024828,00837,00823,00827,00827,0057.600
17 may 2024802,00823,00799,00822,00822,0068.600
16 may 2024805,00807,00798,00800,00800,0035.400
15 may 2024810,00810,00800,00803,00803,0021.700
14 may 2024806,00807,00803,00807,00807,0016.200
13 may 2024795,00807,00793,00806,00806,0027.400
10 may 2024798,00801,00792,00792,00792,0034.000
09 may 2024807,00810,00799,00801,00801,0046.500
08 may 2024799,00806,00797,00804,00804,0041.600
07 may 2024793,00802,00787,00796,00796,0076.300
02 may 2024786,00786,00776,00778,00778,0018.600
01 may 2024780,00789,00780,00782,00782,0020.700
30 abr 2024779,00784,00774,00779,00779,0021.200
26 abr 2024781,00781,00768,00771,00771,0068.800
25 abr 2024791,00791,00777,00781,00781,0031.400
24 abr 2024793,00793,00781,00788,00788,0024.400
23 abr 2024792,00793,00782,00782,00782,0024.600
22 abr 2024778,00793,00778,00789,00789,0043.500
19 abr 2024781,00794,00764,00775,00775,0052.700
18 abr 2024773,00789,00770,00785,00785,0053.200
17 abr 2024777,00789,00762,00762,00762,0067.800
16 abr 2024782,00796,00774,00774,00774,0066.800
15 abr 2024769,00802,00755,00789,00789,00164.700
12 abr 2024757,00775,00754,00764,00764,00156.100
11 abr 2024746,00753,00740,00753,00753,0042.900
10 abr 2024758,00759,00750,00751,00751,0024.200
09 abr 2024749,00759,00744,00759,00759,0037.400
08 abr 2024760,00760,00744,00746,00746,0032.800
05 abr 2024751,00759,00750,00754,00754,0022.000
04 abr 2024761,00762,00752,00757,00757,0023.800
03 abr 2024759,00764,00750,00758,00758,0028.100
02 abr 2024765,00765,00755,00755,00755,0040.500
01 abr 2024777,00778,00766,00769,00769,0026.200
29 mar 2024761,00776,00761,00774,00774,0041.800
28 mar 2024762,00766,00753,00753,00753,0028.500
27 mar 2024752,00761,00752,00761,00761,0020.100
26 mar 2024761,00761,00752,00752,00752,0035.600
25 mar 2024763,00773,00762,00762,00762,0026.100
22 mar 2024761,00776,00760,00770,00770,0061.700
21 mar 2024756,00764,00755,00764,00764,0032.300
19 mar 2024757,00762,00754,00756,00756,0026.300
18 mar 2024750,00761,00748,00761,00761,0037.000
15 mar 2024747,00757,00745,00754,00754,0030.900
14 mar 2024740,00758,00740,00757,00757,0050.800
13 mar 2024743,00747,00736,00747,00747,0039.500
12 mar 2024730,00740,00718,00738,00738,0040.600
11 mar 2024730,00743,00717,00722,00722,0096.300
08 mar 2024740,00741,00733,00736,00736,0038.700
07 mar 2024749,00751,00743,00743,00743,0025.100
06 mar 2024743,00758,00738,00751,00751,0037.800
05 mar 2024735,00745,00731,00745,00745,0027.500
04 mar 2024746,00751,00736,00739,00739,0055.900
01 mar 2024755,00759,00743,00750,00750,0066.400
29 feb 2024763,00766,00755,00759,00759,0053.700
28 feb 2024768,00779,00762,00772,00772,00153.400
28 feb 20246 Dividendo
27 feb 2024803,00808,00793,00798,00792,00150.500
26 feb 2024808,00808,00793,00806,00799,94159.600
22 feb 2024837,00840,00787,00801,00794,98562.100
21 feb 2024874,00874,00874,00874,00867,43112.400
20 feb 2024728,00728,00721,00724,00718,5625.900
19 feb 2024719,00730,00712,00726,00720,5446.200
16 feb 2024709,00718,00709,00713,00707,6434.700
15 feb 2024724,00724,00706,00707,00701,6863.500
14 feb 2024719,00722,00713,00721,00715,5836.700
13 feb 2024720,00728,00717,00719,00713,5945.700
09 feb 2024717,00730,00716,00716,00710,6233.700
08 feb 2024732,00735,00717,00717,00711,6189.500
07 feb 2024731,00750,00725,00732,00726,5042.300
06 feb 2024743,00743,00728,00732,00726,5055.600
05 feb 2024752,00752,00742,00743,00737,4172.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...