Mercados españoles abiertos en 31 mins

NEXON Co., Ltd. (3659.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.778,00+33,50 (+1,22%)
Al cierre: 03:00PM JST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 20242765,002789,002740,002778,002778,001.175.200
06 jun 20242783,502790,002723,502744,502744,501.625.100
05 jun 20242708,502757,002682,002742,002742,001.738.100
04 jun 20242660,002760,502659,002758,502758,502.136.200
03 jun 20242664,502703,002633,002662,502662,502.157.600
31 may 20242634,502729,502613,002691,502691,505.382.400
30 may 20242626,002644,002530,002609,502609,503.678.800
29 may 20242527,002647,502525,502620,502620,503.396.800
28 may 20242477,502543,502468,502543,002543,002.757.400
27 may 20242549,002549,002404,002466,002466,003.718.900
24 may 20242479,002562,002468,002556,502556,502.965.600
23 may 20242738,002740,002527,002557,502557,505.172.100
22 may 20242688,002770,002674,002710,502710,504.755.500
21 may 20242671,002707,002554,002653,002653,006.085.800
20 may 20242628,002694,002611,002643,502643,502.257.000
17 may 20242588,002678,502568,502664,002664,002.979.200
16 may 20242500,502656,502500,002637,502637,503.635.000
15 may 20242838,502954,502696,502697,002697,006.839.400
14 may 20242602,002655,002588,002626,502626,502.327.600
13 may 20242580,002586,502547,002556,002556,001.834.400
10 may 20242523,002578,502505,502569,002569,001.756.400
09 may 20242480,502536,002475,002507,002507,00965.100
08 may 20242526,002568,002500,002504,502504,502.333.400
07 may 20242504,002598,502497,002566,502566,503.492.800
02 may 20242461,002509,002454,002470,002470,001.389.000
01 may 20242437,002531,502435,002516,002516,001.634.200
30 abr 20242504,002547,002461,002471,502471,502.418.400
26 abr 20242470,502528,002460,002483,502483,501.667.300
25 abr 20242574,002575,502507,502517,502517,501.666.500
24 abr 20242540,002590,502513,002554,502554,502.840.700
23 abr 20242449,002510,002423,002510,002510,002.467.200
22 abr 20242400,002502,002366,502465,002465,003.382.700
19 abr 20242433,002453,502325,002332,002332,002.297.700
18 abr 20242419,502444,002395,502434,502434,501.379.600
17 abr 20242413,002433,502388,002395,002395,001.686.700
16 abr 20242362,002401,502350,002401,502401,501.262.500
15 abr 20242404,002417,002376,002411,002411,001.276.900
12 abr 20242464,002494,502405,002429,502429,502.262.800
11 abr 20242423,002454,502372,002414,002414,001.995.000
10 abr 20242446,502470,002424,002453,502453,501.414.600
09 abr 20242428,502477,002425,002454,002454,001.273.200
08 abr 20242420,002459,502403,502429,502429,501.131.100
05 abr 20242435,002461,502388,002407,502407,501.781.300
04 abr 20242465,502511,002420,002453,502453,501.686.200
03 abr 20242458,002458,002390,502422,002422,002.021.500
02 abr 20242514,502538,002478,002483,002483,001.560.400
01 abr 20242531,502562,002502,002520,002520,001.066.100
29 mar 20242536,502559,002514,502514,502514,50500.600
28 mar 20242549,502577,502489,502510,002510,002.860.700
27 mar 20242650,002697,002515,502531,002531,004.042.500
26 mar 20242576,002602,002548,502600,002600,001.789.200
25 mar 20242659,502679,002546,002557,502557,502.868.600
22 mar 20242695,002735,002633,002667,502667,502.113.200
21 mar 20242637,502742,502637,502700,002700,004.195.200
19 mar 20242556,002614,002538,002590,502590,502.026.400
18 mar 20242519,502575,002506,002570,002570,001.714.200
15 mar 20242470,002498,502459,002487,002487,004.290.000
14 mar 20242538,502558,502498,502511,502511,501.829.200
13 mar 20242535,002588,502516,502557,002557,002.190.400
12 mar 20242525,002534,002444,002534,002534,001.988.300
11 mar 20242519,502533,002458,502528,002528,001.922.000
08 mar 20242537,502549,502459,002500,002500,003.244.600
07 mar 20242507,502542,502492,002521,502521,502.295.800
06 mar 20242492,002526,002467,002502,002502,002.726.000
05 mar 20242535,502535,502463,502466,502466,501.989.400
04 mar 20242555,502600,002518,502553,002553,002.611.700
01 mar 20242526,002560,502457,002553,002553,003.127.000
29 feb 20242418,002441,002384,002426,002426,002.035.400
28 feb 20242470,002472,002434,502448,502448,501.507.600
27 feb 20242452,502497,002441,002471,502471,501.949.000
26 feb 20242471,502534,002416,002432,502432,503.079.700
22 feb 20242521,002543,502496,502520,502520,501.727.900
21 feb 20242548,502548,502479,502507,502507,502.032.500
20 feb 20242533,502584,002505,502538,502538,501.648.100
19 feb 20242595,502627,002533,002550,002550,002.141.400
16 feb 20242484,502626,502472,002603,002603,002.711.200
15 feb 20242548,002557,502466,502490,002490,001.924.500
14 feb 20242505,502537,502467,002498,002498,003.236.100
13 feb 20242553,002625,502530,502552,002552,004.680.400
09 feb 20242640,502645,002415,002552,002552,0011.727.800
08 feb 20242902,002948,002857,502890,502890,505.258.500
07 feb 20242960,002971,502864,002890,502890,503.824.400
06 feb 20242953,002999,502897,502944,502944,505.987.900
05 feb 20242956,003036,002906,002912,502912,5013.045.800
02 feb 20242355,502806,002353,502806,002806,005.763.100
01 feb 20242343,002359,502286,502306,002306,002.485.300
31 ene 20242341,502365,002326,502365,002365,001.858.500
30 ene 20242386,002400,002368,002369,502369,501.921.600
29 ene 20242370,002402,002349,502366,002366,001.907.000
26 ene 20242409,502412,002360,002378,002378,002.492.700
25 ene 20242474,502500,002393,002420,002420,005.227.400
24 ene 20242410,002533,002410,002524,502524,508.484.900
23 ene 20242340,002414,002284,502358,002358,009.279.200
22 ene 20242285,002333,002257,502302,502302,503.313.500
19 ene 20242329,002344,502256,002274,502274,504.990.500
18 ene 20242461,502471,002304,502324,502324,505.653.600
17 ene 20242517,002540,502437,502460,502460,505.593.000
16 ene 20242720,502723,002568,002569,002569,002.571.600
15 ene 20242720,502723,002684,002687,002687,00266.900
12 ene 20242866,002866,002721,502736,002736,003.385.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...