Mercados españoles cerrados

Ecomic Co., Ltd (3802.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
508,000,00 (0,00%)
Al cierre: 03:15PM JST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 2024508,00510,00507,00508,00508,001400
29 feb 2024501,00510,00501,00508,00508,001600
28 feb 2024504,00509,00499,00501,00501,0011.000
27 feb 2024510,00510,00491,00499,00499,0019.000
26 feb 2024514,00514,00502,00509,00509,006200
22 feb 2024514,00515,00514,00515,00515,001100
21 feb 2024518,00518,00510,00510,00510,002500
20 feb 2024527,00527,00518,00518,00518,002300
19 feb 2024519,00520,00519,00519,00519,00700
16 feb 2024515,00521,00515,00519,00519,00500
15 feb 2024516,00520,00515,00515,00515,00800
14 feb 2024510,00521,00510,00518,00518,002100
13 feb 2024510,00514,00503,00508,00508,004800
09 feb 2024514,00516,00499,00502,00502,008100
08 feb 2024521,00526,00512,00517,00517,004700
07 feb 2024520,00520,00517,00517,00517,001000
06 feb 2024513,00526,00513,00526,00526,002000
05 feb 2024513,00521,00512,00513,00513,002900
02 feb 2024511,00517,00509,00517,00517,001000
01 feb 2024509,00519,00509,00511,00511,001100
31 ene 2024528,00528,00514,00514,00514,006100
30 ene 2024517,00520,00513,00520,00520,00500
29 ene 2024516,00524,00516,00517,00517,001100
26 ene 2024517,00520,00515,00516,00516,002200
25 ene 2024523,00524,00518,00523,00523,003800
24 ene 2024516,00521,00516,00518,00518,00900
23 ene 2024522,00522,00518,00519,00519,001500
22 ene 2024522,00522,00515,00515,00515,002500
19 ene 2024522,00522,00519,00521,00521,001700
18 ene 2024515,00517,00512,00517,00517,00400
17 ene 2024519,00525,00512,00520,00520,005100
16 ene 2024515,00519,00514,00519,00519,003400
15 ene 2024507,00517,00507,00517,00517,00900
12 ene 2024512,00528,00511,00511,00511,002900
11 ene 2024510,00516,00507,00516,00516,002400
10 ene 2024516,00516,00508,00510,00510,005300
09 ene 2024515,00519,00515,00515,00515,00900
05 ene 2024523,00524,00520,00520,00520,00700
04 ene 2024519,00531,00517,00522,00522,006800
29 dic 2023517,00527,00509,00527,00527,002600
28 dic 2023511,00515,00511,00515,00515,00300
27 dic 2023514,00515,00514,00514,00514,00300
26 dic 2023520,00520,00515,00515,00515,00400
25 dic 2023511,00516,00511,00516,00516,001400
22 dic 2023517,00517,00516,00516,00516,00700
21 dic 2023522,00522,00516,00519,00519,002100
20 dic 2023531,00531,00521,00529,00529,001800
19 dic 2023528,00528,00524,00526,00526,00800
18 dic 2023520,00528,00520,00528,00528,003400
15 dic 2023529,00542,00520,00523,00523,003500
14 dic 2023519,00531,00519,00526,00526,006900
13 dic 2023519,00519,00519,00519,00519,00400
12 dic 2023518,00519,00517,00519,00519,002000
11 dic 2023511,00512,00511,00512,00512,00700
08 dic 2023510,00522,00510,00511,00511,002900
07 dic 2023513,00520,00510,00520,00520,002600
06 dic 2023514,00517,00513,00514,00514,003200
05 dic 2023523,00523,00515,00522,00522,001000
04 dic 2023516,00525,00516,00525,00525,001000
01 dic 2023516,00518,00515,00515,00515,00600
30 nov 2023517,00522,00511,00522,00522,003800
29 nov 2023525,00525,00517,00517,00517,001000
28 nov 2023522,00530,00517,00526,00526,005200
27 nov 2023530,00530,00522,00522,00522,001200
24 nov 2023526,00529,00526,00529,00529,00600
22 nov 2023525,00525,00525,00525,00525,00300
21 nov 2023518,00525,00518,00525,00525,00900
20 nov 2023526,00526,00524,00524,00524,001300
17 nov 2023522,00527,00522,00527,00527,00800
16 nov 2023523,00526,00523,00526,00526,00500
15 nov 2023526,00530,00520,00528,00528,00900
14 nov 2023525,00526,00520,00526,00526,001700
13 nov 2023528,00528,00528,00528,00528,00300
10 nov 2023517,00532,00517,00532,00532,001400
09 nov 2023523,00533,00521,00533,00533,00800
08 nov 2023529,00533,00524,00524,00524,001800
07 nov 2023531,00534,00531,00534,00534,00400
06 nov 2023533,00533,00526,00526,00526,00700
02 nov 2023535,00535,00526,00534,00534,001200
01 nov 2023530,00530,00522,00525,00525,00600
31 oct 2023514,00539,00514,00539,00539,008200
30 oct 2023524,00524,00524,00524,00524,00600
27 oct 2023528,00533,00527,00528,00528,00800
26 oct 2023535,00535,00528,00528,00528,00400
25 oct 2023533,00533,00528,00532,00532,00500
24 oct 2023530,00533,00530,00533,00533,00300
23 oct 2023531,00534,00531,00534,00534,00700
20 oct 2023548,00548,00534,00534,00534,002300
19 oct 2023529,00533,00529,00533,00533,001700
18 oct 2023534,00534,00534,00534,00534,00-
17 oct 2023536,00536,00534,00534,00534,00500
16 oct 2023532,00536,00532,00536,00536,00600
13 oct 2023538,00538,00533,00536,00536,001700
12 oct 2023542,00542,00533,00537,00537,001900
11 oct 2023536,00538,00529,00536,00536,001100
10 oct 2023535,00537,00532,00537,00537,001400
06 oct 2023537,00538,00537,00537,00537,00500
05 oct 2023530,00540,00530,00539,00539,002300
04 oct 2023535,00539,00527,00532,00532,001800
03 oct 2023543,00543,00532,00541,00541,00600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...