Mercados españoles abiertos en 41 mins

Daicel Corporation (4202.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.608,00+19,50 (+1,23%)
Al cierre: 02:59PM JST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20241598,501610,501569,001608,001608,00720.600
25 jun 20241596,001597,501577,501588,501588,50965.400
24 jun 20241580,001614,001577,001591,501591,501.095.600
21 jun 20241570,001589,501554,501558,001558,00879.400
20 jun 20241564,501574,501548,501562,501562,50736.400
19 jun 20241571,501582,501563,001567,501567,50481.000
18 jun 20241579,501593,501556,501565,001565,00897.400
17 jun 20241546,001549,001526,501539,501539,50915.000
14 jun 20241484,501517,001476,501515,501515,50934.700
13 jun 20241535,001535,001492,501498,501498,50773.200
12 jun 20241558,001560,501532,001540,501540,50601.900
11 jun 20241585,001590,501566,001567,001567,00437.500
10 jun 20241565,001593,001554,501585,501585,50539.400
07 jun 20241552,001571,501540,001566,001566,00544.200
06 jun 20241571,001575,501552,001557,001557,00959.500
05 jun 20241576,501583,001539,001548,001548,001.160.700
04 jun 20241590,501611,001590,001600,001600,00622.900
03 jun 20241600,001615,001594,001596,001596,00632.900
31 may 20241568,501595,001559,501587,501587,50895.700
30 may 20241547,001555,001522,001550,001550,00494.900
29 may 20241570,001583,001555,001557,501557,50666.700
28 may 20241561,001571,501557,001565,001565,00490.000
27 may 20241565,501585,001555,501561,501561,50496.300
24 may 20241564,501573,001547,501565,501565,50532.100
23 may 20241597,001605,001577,501583,501583,50555.700
22 may 20241622,501622,501592,001597,001597,00617.800
21 may 20241620,001629,001610,501614,001614,00444.900
20 may 20241626,501639,501609,001617,001617,00665.700
17 may 20241588,501627,501586,501626,501626,501.037.400
16 may 20241604,001617,501565,001588,501588,50659.400
15 may 20241639,001640,001583,501604,001604,001.217.900
14 may 20241590,001629,501583,001628,001628,001.278.100
13 may 20241589,501596,501534,001576,001576,00997.900
10 may 20241566,001616,001538,501589,001589,003.044.100
09 may 20241468,501595,001465,001558,501558,504.540.300
08 may 20241482,501491,001458,501468,501468,501.171.500
07 may 20241469,001471,001456,001464,001464,00535.100
02 may 20241460,001465,501447,001460,001460,00413.700
01 may 20241459,501471,001452,001469,501469,50405.900
30 abr 20241450,001475,501445,501471,001471,00823.500
26 abr 20241419,001448,501410,501447,501447,50585.800
25 abr 20241448,001459,501424,001424,001424,00623.300
24 abr 20241430,001454,001430,001454,001454,00779.800
23 abr 20241422,501442,001421,001428,001428,00590.300
22 abr 20241409,501424,501398,001424,501424,50641.900
19 abr 20241407,501419,501377,001390,001390,00622.200
18 abr 20241418,501427,501407,501421,001421,00470.800
17 abr 20241430,501440,001398,001409,001409,00937.800
16 abr 20241452,001461,001436,001438,501438,50878.600
15 abr 20241449,001471,501443,001466,001466,00507.300
12 abr 20241475,001481,001460,501470,001470,00745.500
11 abr 20241454,001489,001451,501477,501477,501.074.700
10 abr 20241455,501473,001454,501466,501466,50475.600
09 abr 20241434,501462,001434,001455,501455,50494.300
08 abr 20241425,001446,501419,001431,501431,50492.400
05 abr 20241408,001423,001395,001421,001421,00636.100
04 abr 20241434,001450,501420,001423,001423,00966.300
03 abr 20241415,501439,501403,001422,001422,00975.600
02 abr 20241430,001434,001404,001415,001415,001.436.700
01 abr 20241514,001517,501418,001431,001431,001.412.600
29 mar 20241492,001517,501481,001511,501511,50319.300
28 mar 20241485,001528,001474,001489,501489,501.453.100
28 mar 202425 Dividendo
27 mar 20241520,001536,001505,001519,501494,501.236.200
26 mar 20241510,001520,001494,001507,001482,21951.300
25 mar 20241515,001515,001494,001494,001469,42647.400
22 mar 20241515,001529,501508,001517,001492,04963.400
21 mar 20241514,001527,001505,001515,001490,07941.500
19 mar 20241474,001513,001468,001501,501476,801.128.100
18 mar 20241477,001484,001464,001467,501443,36954.600
15 mar 20241470,001480,001452,001461,501437,451.849.900
14 mar 20241436,501479,501433,001473,501449,261.531.100
13 mar 20241434,001443,001416,001429,001405,491.078.700
12 mar 20241430,001431,001397,501430,001406,471.010.800
11 mar 20241443,501452,001414,001433,001409,421.228.300
08 mar 20241450,501483,501450,001468,001443,851.118.100
07 mar 20241492,001506,501459,501468,001443,85713.600
06 mar 20241477,001514,001475,001491,001466,47952.300
05 mar 20241478,501499,001472,501493,001468,44524.400
04 mar 20241517,501528,001478,501484,001459,58903.200
01 mar 20241458,001499,001452,001494,501469,911.357.900
29 feb 20241442,501442,501411,501415,001391,72949.800
28 feb 20241452,001457,501442,001443,001419,26690.700
27 feb 20241458,001467,001447,501450,001426,14737.100
26 feb 20241472,001488,501462,501465,001440,90821.500
22 feb 20241459,501471,001434,501438,001414,34992.500
21 feb 20241440,501461,001429,501452,001428,11915.100
20 feb 20241440,001454,001439,001444,501420,73514.600
19 feb 20241439,001446,001427,501438,001414,34532.900
16 feb 20241423,501452,501423,501446,501422,70861.000
15 feb 20241417,001431,001406,501414,001390,74945.700
14 feb 20241410,001427,501401,001403,001379,92949.800
13 feb 20241415,001436,501415,001430,001406,47837.500
09 feb 20241420,001431,001406,501409,501386,311.064.800
08 feb 20241447,001464,501428,501437,001413,361.960.500
07 feb 20241433,001469,001425,001446,001422,212.704.200
06 feb 20241474,001484,501365,001380,001357,304.141.800
05 feb 20241438,001486,501433,001476,501452,211.617.100
02 feb 20241446,501449,001432,501435,501411,88883.700
01 feb 20241438,001450,501433,501443,001419,26920.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...