Mercados españoles cerrados

General Oyster, Inc. (3224.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.731,00-11,00 (-0,63%)
Al cierre: 03:15PM JST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20241724,001735,001722,001731,001731,007400
13 jun 20241727,001742,001727,001742,001742,00500
12 jun 20241730,001745,001726,001736,001736,002600
11 jun 20241726,001745,001726,001730,001730,001300
10 jun 20241742,001742,001725,001726,001726,001100
07 jun 20241735,001746,001730,001746,001746,001600
06 jun 20241749,001749,001727,001732,001732,001200
05 jun 20241749,001749,001726,001746,001746,00300
04 jun 20241728,001748,001727,001748,001748,005000
03 jun 20241715,001727,001710,001727,001727,003500
31 may 20241736,001736,001729,001734,001734,002100
30 may 20241704,001734,001704,001734,001734,001800
29 may 20241721,001748,001721,001725,001725,002000
28 may 20241737,001750,001708,001749,001749,003000
27 may 20241701,001720,001701,001720,001720,004100
24 may 20241725,001739,001703,001706,001706,004400
23 may 20241712,001769,001690,001765,001765,0034.200
22 may 20241798,001798,001791,001792,001792,00800
21 may 20241797,001800,001782,001790,001790,003500
20 may 20241755,001800,001750,001780,001780,003400
17 may 20241745,001766,001730,001766,001766,001900
16 may 20241723,001745,001723,001745,001745,002100
15 may 20241726,001747,001726,001726,001726,002000
14 may 20241722,001739,001722,001739,001739,00700
13 may 20241740,001740,001721,001721,001721,001300
10 may 20241733,001740,001718,001740,001740,002300
09 may 20241715,001746,001715,001737,001737,001300
08 may 20241717,001760,001717,001755,001755,002000
07 may 20241706,001779,001706,001757,001757,004100
02 may 20241746,001746,001724,001727,001727,002400
01 may 20241762,001762,001700,001730,001730,009400
30 abr 20241766,001767,001760,001762,001762,002500
26 abr 20241772,001794,001766,001766,001766,003100
25 abr 20241766,001800,001766,001795,001795,002600
24 abr 20241788,001788,001766,001766,001766,005800
23 abr 20241798,001798,001787,001787,001787,001500
22 abr 20241760,001799,001760,001799,001799,003600
19 abr 20241793,001793,001750,001755,001755,004000
18 abr 20241801,001801,001738,001792,001792,008200
17 abr 20241804,001805,001800,001800,001800,004800
16 abr 20241804,001807,001803,001804,001804,001200
15 abr 20241807,001812,001804,001812,001812,003600
12 abr 20241807,001813,001806,001813,001813,001100
11 abr 20241808,001837,001804,001813,001813,001700
10 abr 20241815,001829,001815,001828,001828,001100
09 abr 20241811,001820,001811,001814,001814,001300
08 abr 20241820,001832,001803,001810,001810,001600
05 abr 20241811,001833,001811,001820,001820,001700
04 abr 20241838,001838,001802,001824,001824,002500
03 abr 20241811,001819,001800,001805,001805,006000
02 abr 20241813,001850,001810,001820,001820,003400
01 abr 20241835,001835,001820,001820,001820,005000
29 mar 20241835,001839,001825,001838,001838,004000
28 mar 20241850,001850,001809,001835,001835,0012.000
27 mar 20241891,001950,001886,001950,001950,0018.300
26 mar 20241899,001900,001874,001893,001893,007900
25 mar 20241860,001888,001860,001884,001884,006400
22 mar 20241854,001860,001849,001855,001855,005600
21 mar 20241850,001855,001846,001855,001855,006500
19 mar 20241829,001846,001825,001846,001846,005300
18 mar 20241844,001844,001825,001826,001826,001400
15 mar 20241840,001840,001805,001831,001831,005100
14 mar 20241823,001839,001818,001839,001839,004900
13 mar 20241827,001827,001820,001820,001820,004700
12 mar 20241826,001849,001820,001823,001823,009200
11 mar 20241837,001841,001824,001825,001825,004100
08 mar 20241824,001837,001820,001837,001837,008000
07 mar 20241845,001848,001833,001845,001845,002700
06 mar 20241838,001850,001830,001850,001850,005100
05 mar 20241839,001849,001839,001839,001839,006200
04 mar 20241848,001864,001848,001861,001861,003800
01 mar 20241875,001875,001849,001851,001851,002800
29 feb 20241860,001860,001847,001848,001848,002000
28 feb 20241854,001889,001841,001867,001867,005400
27 feb 20241845,001860,001845,001845,001845,004700
26 feb 20241879,001879,001843,001844,001844,003800
22 feb 20241838,001845,001835,001843,001843,003100
21 feb 20241851,001855,001838,001838,001838,003100
20 feb 20241817,001840,001807,001839,001839,002900
19 feb 20241814,001815,001804,001815,001815,001300
16 feb 20241809,001820,001809,001814,001814,001800
15 feb 20241853,001853,001802,001802,001802,0010.700
14 feb 20241863,001864,001852,001852,001852,002300
13 feb 20241868,001870,001845,001863,001863,008300
09 feb 20241853,001864,001844,001864,001864,006000
08 feb 20241849,001849,001833,001840,001840,002600
07 feb 20241853,001853,001844,001844,001844,00900
06 feb 20241845,001850,001843,001844,001844,001100
05 feb 20241840,001850,001832,001850,001850,003300
02 feb 20241840,001845,001831,001841,001841,003000
01 feb 20241843,001843,001832,001840,001840,001700
31 ene 20241844,001854,001834,001834,001834,001500
30 ene 20241843,001848,001834,001834,001834,002800
29 ene 20241899,001899,001836,001843,001843,008600
26 ene 20241837,001837,001818,001832,001832,001500
25 ene 20241814,001840,001814,001839,001839,001100
24 ene 20241804,001832,001804,001822,001822,003300
23 ene 20241825,001825,001803,001822,001822,002800
22 ene 20241835,001835,001820,001825,001825,002800
19 ene 20241844,001845,001825,001835,001835,004400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...