Mercados españoles cerrados

Medical Net, Inc. (3645.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
359,000,00 (0,00%)
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 2024357,00363,00357,00359,00359,0010.000
13 jun 2024361,00363,00356,00359,00359,0018.600
12 jun 2024364,00364,00360,00360,00360,0010.800
11 jun 2024364,00366,00361,00363,00363,006000
10 jun 2024358,00366,00358,00366,00366,0045.000
07 jun 2024359,00361,00357,00359,00359,006100
06 jun 2024362,00363,00358,00359,00359,0015.600
05 jun 2024365,00366,00362,00362,00362,0057.100
04 jun 2024368,00368,00364,00367,00367,0013.900
03 jun 2024368,00371,00366,00368,00368,0014.000
31 may 2024367,00370,00367,00368,00368,006100
30 may 2024368,00372,00364,00367,00367,0029.700
30 may 20243 Dividendo
29 may 2024383,00384,00379,00382,00379,0035.000
28 may 2024379,00382,00379,00382,00379,0013.900
27 may 2024386,00386,00375,00379,00376,0234.000
24 may 2024381,00382,00379,00381,00378,019400
23 may 2024380,00382,00379,00380,00377,0212.200
22 may 2024379,00382,00378,00380,00377,0213.600
21 may 2024379,00383,00379,00379,00376,0216.700
20 may 2024383,00383,00376,00379,00376,0223.900
17 may 2024379,00380,00376,00380,00377,0215.000
16 may 2024375,00379,00374,00378,00375,0318.100
15 may 2024374,00375,00372,00374,00371,0611.900
14 may 2024375,00375,00371,00371,00368,0912.800
13 may 2024376,00376,00371,00372,00369,0818.800
10 may 2024373,00373,00368,00370,00367,0917.600
09 may 2024374,00374,00367,00367,00364,1240.700
08 may 2024373,00407,00368,00373,00370,07219.600
07 may 2024370,00370,00365,00365,00362,1323.500
02 may 2024368,00369,00364,00366,00363,1324.500
01 may 2024370,00374,00365,00365,00362,1322.700
30 abr 2024373,00373,00368,00369,00366,1013.000
26 abr 2024374,00375,00366,00366,00363,1327.200
25 abr 2024377,00379,00371,00371,00368,0919.000
24 abr 2024380,00380,00376,00377,00374,0412.400
23 abr 2024383,00385,00378,00378,00375,0320.900
22 abr 2024381,00383,00380,00383,00379,997000
19 abr 2024382,00383,00375,00381,00378,0111.000
18 abr 2024382,00383,00376,00378,00375,0332.200
17 abr 2024382,00386,00382,00383,00379,999200
16 abr 2024396,00396,00380,00381,00378,0133.200
15 abr 2024390,00397,00385,00394,00390,9187.800
12 abr 2024419,00429,00417,00422,00418,6941.500
11 abr 2024413,00417,00410,00417,00413,739500
10 abr 2024415,00418,00413,00413,00409,769200
09 abr 2024417,00417,00413,00415,00411,7410.500
08 abr 2024410,00415,00409,00412,00408,7611.400
05 abr 2024414,00414,00404,00407,00403,8018.100
04 abr 2024415,00416,00414,00414,00410,7510.300
03 abr 2024425,00433,00414,00415,00411,7461.300
02 abr 2024422,00425,00418,00425,00421,6627.200
01 abr 2024418,00422,00415,00420,00416,7025.200
29 mar 2024414,00418,00412,00416,00412,7327.000
28 mar 2024408,00414,00406,00411,00407,7796.800
27 mar 2024411,00411,00405,00409,00405,7984.400
26 mar 2024407,00412,00405,00407,00403,8015.800
25 mar 2024409,00410,00406,00407,00403,809800
22 mar 2024404,00409,00404,00409,00405,7915.000
21 mar 2024408,00410,00404,00404,00400,8316.100
19 mar 2024400,00408,00400,00408,00404,80308.100
18 mar 2024403,00404,00401,00403,00399,846300
15 mar 2024403,00411,00403,00403,00399,8422.300
14 mar 2024404,00404,00399,00404,00400,8311.400
13 mar 2024400,00404,00397,00404,00400,837200
12 mar 2024397,00400,00393,00400,00396,867100
11 mar 2024400,00400,00392,00396,00392,8916.100
08 mar 2024395,00399,00393,00399,00395,8713.200
07 mar 2024392,00397,00390,00395,00391,9010.200
06 mar 2024383,00395,00380,00395,00391,9037.000
05 mar 2024391,00391,00379,00383,00379,9935.200
04 mar 2024400,00400,00390,00391,00387,9325.800
01 mar 2024399,00402,00399,00401,00397,8514.000
29 feb 2024394,00398,00393,00398,00394,876000
28 feb 2024398,00399,00393,00395,00391,9011.500
27 feb 2024401,00401,00393,00398,00394,8719.500
26 feb 2024406,00406,00397,00398,00394,8713.900
22 feb 2024403,00403,00398,00401,00397,8514.300
21 feb 2024410,00410,00401,00401,00397,8513.000
20 feb 2024408,00415,00403,00404,00400,8326.600
19 feb 2024410,00424,00403,00408,00404,80119.600
16 feb 2024397,00401,00395,00401,00397,8510.900
15 feb 2024392,00402,00391,00397,00393,8820.200
14 feb 2024394,00394,00389,00390,00386,9421.900
13 feb 2024401,00401,00397,00397,00393,8817.100
09 feb 2024397,00403,00395,00403,00399,8418.500
08 feb 2024399,00405,00397,00397,00393,8818.100
07 feb 2024400,00400,00398,00399,00395,874000
06 feb 2024408,00408,00401,00401,00397,8510.600
05 feb 2024398,00408,00398,00408,00404,8039.900
02 feb 2024398,00398,00395,00398,00394,877900
01 feb 2024393,00397,00393,00395,00391,907200
31 ene 2024400,00401,00394,00397,00393,8817.200
30 ene 2024400,00401,00399,00401,00397,853800
29 ene 2024400,00404,00400,00400,00396,8656.500
26 ene 2024393,00399,00392,00399,00395,8717.200
25 ene 2024388,00393,00388,00393,00389,915300
24 ene 2024386,00390,00385,00387,00383,9613.300
23 ene 2024396,00396,00383,00384,00380,9835.600
22 ene 2024396,00398,00393,00396,00392,8928.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...