Mercados españoles cerrados

Ecomic Co., Ltd (3802.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
444,00-4,00 (-0,89%)
Al cierre: 03:15PM JST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024440,00448,00438,00444,00444,008100
20 jun 2024453,00454,00440,00448,00448,0016.400
19 jun 2024454,00454,00446,00449,00449,003800
18 jun 2024452,00454,00445,00454,00454,007200
17 jun 2024454,00455,00446,00452,00452,005300
14 jun 2024452,00457,00445,00454,00454,008200
13 jun 2024462,00463,00445,00452,00452,0015.700
12 jun 2024453,00464,00449,00462,00462,0044.400
11 jun 2024456,00456,00445,00453,00453,0020.000
10 jun 2024447,00463,00447,00456,00456,0028.000
07 jun 2024432,00448,00431,00447,00447,0023.100
06 jun 2024435,00438,00431,00432,00432,005200
05 jun 2024440,00442,00430,00435,00435,0034.500
04 jun 2024444,00444,00437,00443,00443,005100
03 jun 2024444,00445,00437,00443,00443,0018.100
31 may 2024435,00447,00426,00443,00443,0016.600
30 may 2024438,00438,00430,00435,00435,0013.700
29 may 2024441,00442,00438,00440,00440,005700
28 may 2024445,00445,00440,00442,00442,005400
27 may 2024443,00446,00439,00444,00444,009200
24 may 2024445,00447,00444,00446,00446,001300
23 may 2024446,00446,00441,00445,00445,003300
22 may 2024446,00449,00443,00446,00446,005200
21 may 2024446,00450,00445,00449,00449,0010.900
20 may 2024447,00448,00444,00447,00447,005300
17 may 2024442,00447,00441,00445,00445,005600
16 may 2024445,00445,00441,00442,00442,004800
15 may 2024444,00447,00442,00444,00444,007200
14 may 2024443,00449,00443,00448,00448,0010.600
13 may 2024453,00453,00445,00448,00448,009300
10 may 2024449,00453,00447,00453,00453,0010.000
09 may 2024449,00449,00446,00447,00447,002900
08 may 2024446,00449,00446,00449,00449,003200
07 may 2024446,00450,00442,00445,00445,006900
02 may 2024444,00448,00444,00445,00445,001300
01 may 2024444,00447,00443,00445,00445,003600
30 abr 2024444,00449,00441,00447,00447,0011.300
26 abr 2024450,00450,00441,00444,00444,006500
25 abr 2024445,00449,00445,00449,00449,001700
24 abr 2024448,00448,00440,00448,00448,0018.000
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...