Mercados españoles cerrados

Isetan Mitsukoshi Holdings Ltd. (3099.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.020,00+24,50 (+0,82%)
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 20243020,003087,002994,003020,003020,003.287.600
27 jun 20242950,002997,502933,502995,502995,503.092.900
26 jun 20242912,003018,002906,502960,002960,004.843.400
25 jun 20242889,002936,502867,502906,002906,002.836.900
24 jun 20242871,002898,002828,002855,502855,503.909.800
21 jun 20242865,002928,002845,002917,002917,005.010.100
20 jun 20242871,502911,502816,002863,502863,505.431.300
19 jun 20243051,003093,002855,002888,502888,507.205.300
18 jun 20243208,003222,003057,003057,003057,003.567.300
17 jun 20243248,003248,003110,003138,003138,003.444.100
14 jun 20243244,003301,003202,003245,003245,004.729.600
13 jun 20243375,003388,003253,003289,003289,002.658.600
12 jun 20243379,003403,003326,003349,003349,002.902.800
11 jun 20243280,003363,003274,003363,003363,003.148.300
10 jun 20243214,003268,003199,003264,003264,001.803.000
07 jun 20243227,003264,003192,003200,003200,002.719.400
06 jun 20243165,003227,003134,003174,003174,002.940.900
05 jun 20243267,003281,003090,003134,003134,005.414.400
04 jun 20243265,003380,003236,003286,003286,004.329.100
03 jun 20243245,003343,003207,003333,003333,003.082.800
31 may 20243196,003270,003190,003261,003261,003.001.300
30 may 20243148,003198,003095,003176,003176,003.099.300
29 may 20243143,003262,003143,003188,003188,003.567.700
28 may 20243063,003154,003018,003139,003139,003.574.300
27 may 20242990,003063,002972,003063,003063,002.284.900
24 may 20242911,002990,502900,002970,502970,502.556.700
23 may 20242990,003021,002920,002923,502923,504.259.600
22 may 20242969,003071,002968,503022,003022,004.733.400
21 may 20242884,003020,002884,002966,002966,004.598.600
20 may 20242788,002877,502783,002877,502877,504.303.400
17 may 20242748,502811,502711,002788,502788,503.480.000
16 may 20242668,502768,002658,002748,002748,005.997.800
15 may 20242725,002834,502586,002653,502653,5013.482.100
14 may 20242334,002341,502299,002336,502336,501.996.800
13 may 20242345,002347,002311,002323,002323,001.829.500
10 may 20242323,002337,002298,002316,002316,001.508.000
09 may 20242325,502334,502285,002289,502289,501.373.000
08 may 20242343,502359,002314,002323,502323,501.573.900
07 may 20242224,002364,002222,502346,502346,503.995.300
02 may 20242192,002241,502176,502239,502239,502.915.500
01 may 20242209,002224,002183,002199,002199,001.565.700
30 abr 20242261,002272,502193,002222,502222,502.348.100
26 abr 20242201,002240,502179,502239,002239,002.425.600
25 abr 20242302,002302,502186,002202,502202,503.376.500
24 abr 20242314,502340,002284,502325,002325,002.348.500
23 abr 20242331,002339,002286,502292,002292,001.822.400
22 abr 20242313,002341,002287,002330,002330,002.152.500
19 abr 20242362,502401,002293,502315,502315,503.585.200
18 abr 20242328,002385,502325,502362,502362,502.245.300
17 abr 20242360,002360,502310,502328,502328,503.332.500
16 abr 20242489,502498,502308,002313,502313,504.304.000
15 abr 20242533,502542,502452,502523,002523,001.793.200
12 abr 20242507,002534,002475,502534,002534,001.891.500
11 abr 20242478,502500,502447,002497,502497,501.372.600
10 abr 20242499,502514,002469,502490,502490,501.563.500
09 abr 20242448,002471,002429,002468,502468,501.379.900
08 abr 20242439,502450,502411,502435,002435,001.452.700
05 abr 20242408,002430,502396,502429,002429,001.390.700
04 abr 20242445,002460,002419,502443,502443,501.516.300
03 abr 20242410,002456,002388,002443,002443,001.620.800
02 abr 20242426,002445,002407,502428,002428,001.838.500
01 abr 20242479,002487,502407,502426,002426,002.663.100
29 mar 20242460,002514,502454,002508,502508,501.569.000
28 mar 20242487,502487,502437,002450,002450,002.897.500
28 mar 202422 Dividendo
27 mar 20242490,002529,502490,002505,002483,003.509.700
26 mar 20242507,002509,502460,002479,002457,233.014.700
25 mar 20242489,002528,002473,502495,502473,583.356.800
22 mar 20242453,502496,002439,502478,002456,244.414.700
21 mar 20242365,002444,002361,502420,002398,755.662.300
19 mar 20242257,002333,502252,502327,502307,062.932.000
18 mar 20242225,002274,002214,002270,002250,062.208.700
15 mar 20242176,002232,002175,002214,002194,562.679.000
14 mar 20242161,002195,502148,502195,002175,722.229.200
13 mar 20242220,002236,502136,502146,502127,653.056.000
12 mar 20242195,002220,002174,002193,502174,242.115.700
11 mar 20242220,002230,002191,502208,502189,102.184.600
08 mar 20242247,502271,502221,502249,002229,252.585.400
07 mar 20242260,002278,502239,502247,502227,763.201.800
06 mar 20242247,502276,002236,502263,502243,622.767.200
05 mar 20242194,502213,502186,002208,502189,101.982.100
04 mar 20242133,002229,502133,002210,502191,094.306.800
01 mar 20242100,002125,002091,002114,002095,431.564.700
29 feb 20242122,502127,002096,502114,002095,432.013.600
28 feb 20242126,502141,502104,002118,502099,892.181.700
27 feb 20242098,002127,502088,502103,502085,031.936.200
26 feb 20242121,502136,002092,502103,502085,033.045.000
22 feb 20242122,002126,502095,002121,002102,373.143.200
21 feb 20242139,502164,002125,502129,502110,801.958.700
20 feb 20242153,002167,502123,502139,502120,712.170.900
19 feb 20242100,002151,002093,002129,502110,803.073.000
16 feb 20242053,002103,002053,002083,002064,712.732.700
15 feb 20242050,002060,002019,502040,002022,082.081.500
14 feb 20242035,502064,502016,502021,002003,252.907.500
13 feb 20242022,002046,002012,002035,502017,622.790.400
09 feb 20241988,002024,001973,502010,501992,843.091.700
08 feb 20241980,002005,501964,501983,501966,082.704.200
07 feb 20241982,001988,001951,001957,501940,313.450.700
06 feb 20241943,502007,001941,501985,001967,575.721.400
05 feb 20241907,002005,501895,501935,501918,5011.228.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...