Mercados españoles cerrados

Ecomic Co., Ltd (3802.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
445,00+2,00 (+0,45%)
Al cierre: 03:15PM JST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024442,00447,00442,00445,00445,003100
22 abr 2024442,00446,00440,00443,00443,006400
19 abr 2024447,00447,00439,00442,00442,009600
18 abr 2024445,00450,00441,00447,00447,006400
17 abr 2024446,00448,00440,00448,00448,007500
16 abr 2024444,00447,00444,00446,00446,002200
15 abr 2024445,00449,00438,00444,00444,0018.300
12 abr 2024453,00454,00446,00447,00447,006600
11 abr 2024454,00455,00448,00453,00453,005800
10 abr 2024453,00454,00452,00453,00453,002100
09 abr 2024452,00453,00444,00450,00450,009500
08 abr 2024453,00453,00446,00450,00450,004000
05 abr 2024448,00451,00444,00449,00449,0012.400
04 abr 2024446,00454,00446,00448,00448,0011.400
03 abr 2024446,00454,00446,00448,00448,002700
02 abr 2024454,00455,00446,00448,00448,0015.300
01 abr 2024463,00463,00450,00454,00454,0010.400
29 mar 2024461,00461,00450,00458,00458,0011.100
28 mar 2024459,00459,00446,00457,00457,0019.900
28 mar 202412 Dividendo
27 mar 2024473,00473,00455,00463,00451,0047.900
26 mar 2024471,00475,00461,00466,00453,9222.600
25 mar 2024475,00480,00475,00476,00463,6614.700
22 mar 2024483,00484,00474,00480,00467,567300
21 mar 2024467,00482,00467,00476,00463,6618.800
19 mar 2024481,00481,00472,00477,00464,648200
18 mar 2024485,00485,00477,00480,00467,564600
15 mar 2024479,00487,00478,00486,00473,406100
14 mar 2024476,00482,00473,00479,00466,594300
13 mar 2024485,00490,00472,00474,00461,7127.300
12 mar 2024484,00487,00484,00484,00471,463500
11 mar 2024486,00487,00484,00486,00473,405700
08 mar 2024495,00495,00485,00488,00475,3512.300
07 mar 2024498,00501,00496,00496,00483,142800
06 mar 2024505,00505,00495,00497,00484,129600
05 mar 2024504,00507,00504,00507,00493,861900
04 mar 2024511,00511,00502,00504,00490,942100
01 mar 2024508,00510,00507,00508,00494,831400
29 feb 2024501,00510,00501,00508,00494,831600
28 feb 2024504,00509,00499,00501,00488,0211.000
27 feb 2024510,00510,00491,00499,00486,0719.000
26 feb 2024514,00514,00502,00509,00495,816200
22 feb 2024514,00515,00514,00515,00501,651100
21 feb 2024518,00518,00510,00510,00496,782500
20 feb 2024527,00527,00518,00518,00504,572300
19 feb 2024519,00520,00519,00519,00505,55700
16 feb 2024515,00521,00515,00519,00505,55500
15 feb 2024516,00520,00515,00515,00501,65800
14 feb 2024510,00521,00510,00518,00504,572100
13 feb 2024510,00514,00503,00508,00494,834800
09 feb 2024514,00516,00499,00502,00488,998100
08 feb 2024521,00526,00512,00517,00503,604700
07 feb 2024520,00520,00517,00517,00503,601000
06 feb 2024513,00526,00513,00526,00512,372000
05 feb 2024513,00521,00512,00513,00499,702900
02 feb 2024511,00517,00509,00517,00503,601000
01 feb 2024509,00519,00509,00511,00497,761100
31 ene 2024528,00528,00514,00514,00500,686100
30 ene 2024517,00520,00513,00520,00506,52500
29 ene 2024516,00524,00516,00517,00503,601100
26 ene 2024517,00520,00515,00516,00502,632200
25 ene 2024523,00524,00518,00523,00509,443800
24 ene 2024516,00521,00516,00518,00504,57900
23 ene 2024522,00522,00518,00519,00505,551500
22 ene 2024522,00522,00515,00515,00501,652500
19 ene 2024522,00522,00519,00521,00507,501700
18 ene 2024515,00517,00512,00517,00503,60400
17 ene 2024519,00525,00512,00520,00506,525100
16 ene 2024515,00519,00514,00519,00505,553400
15 ene 2024507,00517,00507,00517,00503,60900
12 ene 2024512,00528,00511,00511,00497,762900
11 ene 2024510,00516,00507,00516,00502,632400
10 ene 2024516,00516,00508,00510,00496,785300
09 ene 2024515,00519,00515,00515,00501,65900
05 ene 2024523,00524,00520,00520,00506,52700
04 ene 2024519,00531,00517,00522,00508,476800
29 dic 2023517,00527,00509,00527,00513,342600
28 dic 2023511,00515,00511,00515,00501,65300
27 dic 2023514,00515,00514,00514,00500,68300
26 dic 2023520,00520,00515,00515,00501,65400
25 dic 2023511,00516,00511,00516,00502,631400
22 dic 2023517,00517,00516,00516,00502,63700
21 dic 2023522,00522,00516,00519,00505,552100
20 dic 2023531,00531,00521,00529,00515,291800
19 dic 2023528,00528,00524,00526,00512,37800
18 dic 2023520,00528,00520,00528,00514,323400
15 dic 2023529,00542,00520,00523,00509,443500
14 dic 2023519,00531,00519,00526,00512,376900
13 dic 2023519,00519,00519,00519,00505,55400
12 dic 2023518,00519,00517,00519,00505,552000
11 dic 2023511,00512,00511,00512,00498,73700
08 dic 2023510,00522,00510,00511,00497,762900
07 dic 2023513,00520,00510,00520,00506,522600
06 dic 2023514,00517,00513,00514,00500,683200
05 dic 2023523,00523,00515,00522,00508,471000
04 dic 2023516,00525,00516,00525,00511,391000
01 dic 2023516,00518,00515,00515,00501,65600
30 nov 2023517,00522,00511,00522,00508,473800
29 nov 2023525,00525,00517,00517,00503,601000
28 nov 2023522,00530,00517,00526,00512,375200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...