Mercados españoles cerrados

BRUNO,Inc. (3140.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
983,00-5,00 (-0,51%)
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 2024988,00988,00980,00983,00983,0085.700
27 jun 2024980,00995,00975,00988,00988,00184.700
27 jun 20244 Dividendo
26 jun 20241035,001041,001034,001035,001031,00169.300
25 jun 20241035,001037,001035,001035,001031,0075.100
24 jun 20241039,001039,001035,001035,001031,0075.000
21 jun 20241038,001039,001038,001038,001033,9927.700
20 jun 20241038,001040,001038,001038,001033,9922.800
19 jun 20241039,001040,001037,001038,001033,9918.200
18 jun 20241038,001039,001035,001038,001033,9919.300
17 jun 20241039,001039,001033,001035,001031,0024.100
14 jun 20241033,001037,001030,001036,001032,0029.900
13 jun 20241037,001038,001035,001035,001031,0016.300
12 jun 20241037,001039,001036,001037,001032,9945.600
11 jun 20241036,001036,001033,001034,001030,0039.800
10 jun 20241031,001035,001030,001034,001030,0045.500
07 jun 20241030,001034,001030,001030,001026,0234.900
06 jun 20241032,001034,001030,001030,001026,0243.500
05 jun 20241035,001039,001030,001032,001028,0149.700
04 jun 20241037,001040,001035,001035,001031,00116.700
03 jun 20241041,001042,001037,001037,001032,9963.400
31 may 20241040,001041,001039,001041,001036,9823.600
30 may 20241041,001041,001038,001040,001035,9821.200
29 may 20241041,001041,001037,001041,001036,9817.500
28 may 20241040,001041,001037,001041,001036,9811.100
27 may 20241039,001040,001035,001040,001035,9816.500
24 may 20241036,001040,001035,001039,001034,9815.500
23 may 20241038,001039,001035,001038,001033,998300
22 may 20241040,001040,001036,001037,001032,995300
21 may 20241035,001040,001034,001035,001031,0013.200
20 may 20241038,001039,001031,001035,001031,0013.100
17 may 20241029,001038,001029,001038,001033,9915.400
16 may 20241033,001033,001030,001030,001026,0217.300
15 may 20241039,001039,001031,001034,001030,0031.900
14 may 20241040,001041,001038,001040,001035,985900
13 may 20241042,001042,001038,001040,001035,9818.300
10 may 20241043,001043,001040,001042,001037,976500
09 may 20241045,001045,001041,001041,001036,987800
08 may 20241044,001045,001040,001042,001037,977500
07 may 20241045,001045,001040,001044,001039,9712.200
02 may 20241044,001044,001039,001043,001038,976200
01 may 20241040,001045,001039,001043,001038,978700
30 abr 20241043,001044,001038,001040,001035,9814.400
26 abr 20241040,001044,001040,001043,001038,978100
25 abr 20241042,001042,001037,001038,001033,996100
24 abr 20241043,001044,001039,001039,001034,9813.600
23 abr 20241035,001042,001035,001039,001034,985900
22 abr 20241031,001040,001031,001040,001035,989300
19 abr 20241041,001041,001030,001031,001027,0215.600
18 abr 20241039,001042,001039,001041,001036,985500
17 abr 20241040,001045,001039,001039,001034,988800
16 abr 20241045,001045,001040,001040,001035,9810.600
15 abr 20241041,001045,001041,001045,001040,969300
12 abr 20241046,001048,001044,001046,001041,965900
11 abr 20241045,001046,001044,001046,001041,967100
10 abr 20241045,001049,001043,001048,001043,9510.700
09 abr 20241040,001043,001040,001043,001038,976900
08 abr 20241039,001046,001035,001040,001035,9817.700
05 abr 20241040,001045,001038,001042,001037,9710.800
04 abr 20241038,001042,001034,001040,001035,9814.000
03 abr 20241042,001042,001033,001038,001033,9911.700
02 abr 20241048,001049,001041,001042,001037,979800
01 abr 20241050,001050,001041,001044,001039,9716.200
29 mar 20241029,001044,001029,001044,001039,9723.600
28 mar 20241020,001030,001019,001029,001025,0232.300
27 mar 20241019,001020,001017,001020,001016,0615.900
26 mar 20241013,001019,001013,001019,001015,0620.300
25 mar 20241013,001014,001010,001014,001010,088200
22 mar 20241010,001013,001010,001013,001009,095900
21 mar 20241010,001014,001010,001011,001007,0911.000
19 mar 20241012,001012,001009,001009,001005,104200
18 mar 20241010,001012,001008,001009,001005,107600
15 mar 20241008,001010,001006,001009,001005,104400
14 mar 20241010,001010,001002,001008,001004,104700
13 mar 20241002,001012,001002,001006,001002,1111.100
12 mar 20241003,001005,001001,001002,00998,137500
11 mar 20241005,001005,00998,001001,00997,1315.100
08 mar 2024999,001009,00999,001004,001000,1215.800
07 mar 20241000,001011,001000,001007,001003,1116.300
06 mar 20241010,001016,001001,001003,00999,1221.100
05 mar 20241015,001015,001010,001010,001006,109900
04 mar 20241019,001019,001013,001013,001009,0915.100
01 mar 20241013,001015,001013,001015,001011,088500
29 feb 20241007,001012,001007,001012,001008,098200
28 feb 20241007,001012,001006,001009,001005,1017.400
27 feb 20241005,001009,001004,001006,001002,1112.000
26 feb 20241001,001006,001001,001005,001001,128300
22 feb 20241000,001005,001000,001002,00998,138800
21 feb 20241000,001005,001000,001001,00997,1310.900
20 feb 20241000,001004,00997,00998,00994,1411.400
19 feb 20241000,001001,00999,001001,00997,135700
16 feb 20241004,001005,00995,00999,00995,1414.400
15 feb 20241001,001004,00998,00998,00994,1411.300
14 feb 2024995,00999,00991,00999,00995,1410.800
13 feb 2024999,001002,00995,00997,00993,1522.200
09 feb 20241001,001002,00999,00999,00995,149500
08 feb 20241004,001004,00999,001001,00997,1310.000
07 feb 20241004,001004,001000,001001,00997,138700
06 feb 20241000,001002,00999,00999,00995,1411.100
05 feb 20241005,001005,001000,001000,00996,147800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...