Mercados españoles abiertos en 22 mins

Asahi Kasei Corporation (3407.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.030,50-2,00 (-0,19%)
Al cierre: 03:15PM JST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241034,001036,501025,501030,501030,505.208.700
27 jun 20241025,001032,501023,501032,501032,504.754.000
26 jun 20241026,001026,501014,001025,001025,006.503.500
25 jun 20241020,001035,001019,001033,001033,005.701.800
24 jun 20241005,001021,001002,501016,501016,506.469.300
21 jun 2024986,501000,50982,10996,00996,0010.759.100
20 jun 2024993,10997,40976,70977,60977,607.049.700
19 jun 20241000,001002,00992,101002,001002,003.436.200
18 jun 20241000,001009,00995,20996,10996,104.423.400
17 jun 20241002,001005,00996,60998,50998,504.245.100
14 jun 20241000,001013,50997,401009,001009,004.718.500
13 jun 20241016,501018,001001,501004,501004,503.869.600
12 jun 20241018,001024,001013,001022,501022,503.133.800
11 jun 20241025,001026,501017,501023,501023,504.095.700
10 jun 20241026,001031,501021,001025,001025,002.927.700
07 jun 20241012,501030,001009,001025,501025,503.272.100
06 jun 20241014,001020,501005,501016,501016,504.586.200
05 jun 20241025,001025,501010,501014,501014,503.546.500
04 jun 20241034,501037,501028,501033,501033,504.559.800
03 jun 20241033,501045,001031,501037,001037,003.969.800
31 may 20241018,001032,501015,001025,001025,0010.889.600
30 may 20241016,001018,501004,001008,001008,007.218.800
29 may 20241050,001052,501026,001028,001028,005.678.200
28 may 20241048,001060,501046,501050,001050,002.190.200
27 may 20241045,001051,001034,501043,001043,002.892.000
24 may 20241035,001050,501032,001044,501044,503.221.600
23 may 20241041,001056,501036,501052,001052,003.122.300
22 may 20241061,001067,001046,501046,501046,503.894.600
21 may 20241050,001081,501050,001077,001077,005.563.600
20 may 20241049,001059,501042,501048,001048,002.985.400
17 may 20241021,001039,001017,001038,001038,003.846.600
16 may 20241046,001048,501027,001031,501031,504.228.900
15 may 20241066,501069,001044,001046,501046,503.547.200
14 may 20241064,001075,501061,501071,001071,003.790.500
13 may 20241058,001066,501048,501063,501063,505.991.300
10 may 20241080,001109,001066,501074,001074,007.436.000
09 may 20241100,001169,001091,501132,501132,5012.513.200
08 may 20241105,001105,001088,501095,501095,503.522.800
07 may 20241104,501111,001093,501105,001105,004.235.900
02 may 20241105,001114,001098,501101,001101,003.723.800
01 may 20241100,001111,001092,501105,501105,504.239.400
30 abr 20241087,501102,001079,501100,501100,505.595.300
26 abr 20241055,001073,501051,501068,001068,006.179.100
25 abr 20241090,001099,001062,501068,001068,006.151.800
24 abr 20241100,001112,001046,001074,001074,009.739.500
23 abr 20241115,001117,001097,501099,001099,001.819.900
22 abr 20241111,501113,001100,501108,501108,502.244.500
19 abr 20241100,001100,001079,501095,001095,002.555.100
18 abr 20241098,501112,501098,501109,501109,501.930.700
17 abr 20241113,001114,001094,501097,501097,502.203.600
16 abr 20241108,501120,001105,001110,001110,002.992.400
15 abr 20241103,001118,501096,001117,001117,002.338.900
12 abr 20241121,501127,001108,001109,001109,003.028.900
11 abr 20241115,501128,501114,001128,001128,002.430.600
10 abr 20241120,001131,501120,001130,501130,502.405.800
09 abr 20241110,001123,501105,001122,501122,502.861.800
08 abr 20241100,001108,001097,501106,001106,002.336.600
05 abr 20241100,001100,001081,501093,501093,502.500.500
04 abr 20241085,501096,001080,001090,501090,502.898.200
03 abr 20241073,501087,001063,501077,001077,003.921.500
02 abr 20241073,001077,501061,501074,001074,005.123.400
01 abr 20241106,501108,501068,501078,501078,505.342.200
29 mar 20241112,501124,501108,001115,501115,501.070.500
28 mar 20241114,501119,501104,001107,001107,003.718.600
28 mar 202418 Dividendo
27 mar 20241140,001142,001135,501138,501120,503.292.200
26 mar 20241125,001134,001120,501131,001113,122.607.000
25 mar 20241135,001135,501117,001119,501101,803.501.100
22 mar 20241133,001148,001131,501143,001124,934.048.400
21 mar 20241128,001142,501125,001134,501116,564.318.300
19 mar 20241113,001127,501111,501119,501101,803.501.000
18 mar 20241115,001129,501111,501119,001101,314.803.500
15 mar 20241103,001116,001096,001111,001093,436.389.800
14 mar 20241078,001112,001075,001111,001093,436.794.200
13 mar 20241058,001078,001058,001072,501055,544.315.900
12 mar 20241050,001063,001040,501063,001046,194.374.800
11 mar 20241069,001069,001051,501060,001043,243.680.700
08 mar 20241063,501079,501061,001076,001058,994.208.700
07 mar 20241071,001078,001064,001068,501051,612.664.700
06 mar 20241057,501071,001056,501068,501051,613.385.200
05 mar 20241074,501076,001050,501057,501040,784.521.800
04 mar 20241073,001086,501068,001081,001063,916.000.800
01 mar 20241049,001079,001043,501074,001057,026.208.200
29 feb 20241041,001046,001031,501041,501025,034.974.900
28 feb 20241042,001049,001039,001046,501029,953.079.800
27 feb 20241046,001049,501038,001045,001028,482.917.500
26 feb 20241060,001065,001046,001049,001032,423.022.200
22 feb 20241059,001059,001044,501048,001031,434.669.900
21 feb 20241056,001057,501037,001047,501030,943.118.300
20 feb 20241055,501058,001046,001052,001035,372.515.500
19 feb 20241034,501053,001033,001049,501032,912.858.100
16 feb 20241018,501033,001015,001029,001012,734.220.000
15 feb 20241023,001024,001002,501010,00994,034.413.700
14 feb 20241045,501048,001016,501020,501004,374.856.100
13 feb 20241039,501054,501030,501052,501035,865.539.500
09 feb 20241032,501043,501021,501028,501012,244.296.400
08 feb 20241050,001051,501025,501032,001015,688.683.100
07 feb 20241109,501120,501035,501038,501022,0812.795.300
06 feb 20241115,501117,501110,001111,501093,933.358.800
05 feb 20241112,001122,501107,501120,001102,293.206.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...