Mercados españoles cerrados

Eltes Co.,Ltd. (3967.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
827,00-11,00 (-1,31%)
Al cierre: 03:15PM JST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024842,00844,00824,00827,00827,0015.100
27 jun 2024847,00847,00833,00838,00838,0016.300
26 jun 2024853,00860,00840,00847,00847,0018.700
25 jun 2024837,00852,00832,00850,00850,0040.100
24 jun 2024839,00845,00827,00829,00829,0039.300
21 jun 2024821,00839,00820,00838,00838,0036.700
20 jun 2024809,00826,00809,00826,00826,0017.300
19 jun 2024827,00827,00808,00808,00808,009900
18 jun 2024806,00844,00799,00817,00817,0053.200
17 jun 2024815,00815,00801,00806,00806,0013.200
14 jun 2024809,00820,00805,00819,00819,0015.700
13 jun 2024812,00816,00800,00800,00800,0023.900
12 jun 2024814,00824,00811,00812,00812,0019.600
11 jun 2024820,00822,00813,00814,00814,0022.400
10 jun 2024809,00825,00803,00816,00816,0025.900
07 jun 2024804,00829,00793,00808,00808,0055.200
06 jun 2024849,00886,00772,00789,00789,00547.600
05 jun 2024790,00804,00790,00804,00804,002600
04 jun 2024783,00802,00782,00793,00793,0018.300
03 jun 2024798,00805,00792,00798,00798,007700
31 may 2024783,00800,00778,00799,00799,0016.700
30 may 2024763,00782,00763,00777,00777,0029.900
29 may 2024810,00810,00766,00775,00775,0031.300
28 may 2024806,00815,00799,00799,00799,0015.800
27 may 2024809,00809,00795,00795,00795,0011.800
24 may 2024793,00816,00791,00812,00812,0025.200
23 may 2024820,00821,00800,00802,00802,0018.900
22 may 2024835,00839,00818,00819,00819,0022.500
21 may 2024833,00857,00831,00831,00831,0047.800
20 may 2024823,00842,00814,00815,00815,0041.300
17 may 2024790,00823,00790,00808,00808,0036.300
16 may 2024797,00801,00790,00793,00793,0017.000
15 may 2024812,00815,00795,00795,00795,0022.800
14 may 2024808,00817,00804,00811,00811,0022.600
13 may 2024799,00805,00793,00804,00804,009500
10 may 2024818,00818,00798,00799,00799,0023.100
09 may 2024807,00809,00796,00809,00809,0010.500
08 may 2024821,00824,00802,00802,00802,0025.900
07 may 2024794,00821,00794,00821,00821,0031.200
02 may 2024798,00799,00792,00794,00794,009800
01 may 2024805,00805,00794,00794,00794,0015.000
30 abr 2024806,00810,00791,00805,00805,0038.900
26 abr 2024785,00797,00783,00787,00787,0019.400
25 abr 2024788,00798,00787,00789,00789,0014.700
24 abr 2024815,00821,00789,00798,00798,0043.600
23 abr 2024816,00855,00796,00800,00800,00392.200
22 abr 2024770,00781,00766,00777,00777,0021.900
19 abr 2024789,00789,00751,00758,00758,0057.900
18 abr 2024777,00791,00771,00789,00789,0018.400
17 abr 2024789,00795,00777,00779,00779,0025.100
16 abr 2024799,00806,00781,00788,00788,0045.700
15 abr 2024800,00820,00791,00800,00800,00138.500
12 abr 2024911,00911,00871,00883,00883,0064.400
11 abr 2024900,00905,00886,00900,00900,0044.300
10 abr 2024900,00908,00891,00904,00904,0031.500
09 abr 2024869,00898,00863,00897,00897,0027.300
08 abr 2024868,00877,00862,00869,00869,0015.900
05 abr 2024860,00870,00850,00862,00862,0027.700
04 abr 2024871,00879,00862,00869,00869,0015.200
03 abr 2024879,00879,00862,00871,00871,0016.100
02 abr 2024920,00920,00879,00879,00879,0039.000
01 abr 2024922,00930,00912,00914,00914,0024.600
29 mar 2024916,00930,00916,00917,00917,0021.300
28 mar 2024930,00939,00921,00921,00921,0028.500
27 mar 2024925,00947,00918,00936,00936,0051.800
26 mar 2024923,00940,00917,00918,00918,0048.200
25 mar 2024942,00954,00923,00928,00928,0097.000
22 mar 2024923,00939,00911,00935,00935,0070.800
21 mar 2024918,00922,00911,00921,00921,0035.600
19 mar 2024897,00906,00890,00906,00906,0021.600
18 mar 2024876,00902,00876,00896,00896,0047.100
15 mar 2024895,00900,00873,00874,00874,0032.500
14 mar 2024914,00916,00888,00899,00899,0042.400
13 mar 2024913,00913,00881,00896,00896,0030.900
12 mar 2024889,00907,00880,00907,00907,0025.700
11 mar 2024926,00932,00890,00892,00892,0049.200
08 mar 2024909,00930,00898,00911,00911,0053.700
07 mar 2024913,00931,00906,00910,00910,0038.300
06 mar 2024932,00946,00910,00910,00910,0045.800
05 mar 2024908,00942,00897,00920,00920,0065.000
04 mar 2024915,00919,00894,00913,00913,0055.300
01 mar 2024928,00931,00911,00920,00920,0030.900
29 feb 2024946,00968,00922,00929,00929,0053.600
28 feb 2024931,001018,00930,00947,00947,00268.100
27 feb 2024911,00915,00898,00901,00901,0031.100
26 feb 2024923,00924,00908,00913,00913,0035.700
22 feb 2024915,00931,00910,00923,00923,0027.400
21 feb 2024921,00926,00906,00914,00914,0026.900
20 feb 2024917,00939,00916,00923,00923,0041.600
19 feb 2024900,00918,00899,00912,00912,0022.100
16 feb 2024887,00898,00884,00895,00895,0019.400
15 feb 2024916,00916,00883,00890,00890,0029.000
14 feb 2024918,00918,00906,00908,00908,0044.000
13 feb 2024908,00920,00898,00916,00916,0041.500
09 feb 2024889,00904,00875,00878,00878,0043.300
08 feb 2024870,00878,00853,00878,00878,0026.900
07 feb 2024875,00883,00862,00871,00871,0029.300
06 feb 2024876,00887,00870,00885,00885,0028.200
05 feb 2024883,00885,00871,00879,00879,0019.600
02 feb 2024862,00885,00862,00882,00882,0018.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...