Mercados españoles cerrados

Dentsu Group Inc. (4324.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.120,00+50,00 (+1,23%)
Al cierre: 03:15PM JST
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20244099,004138,004076,004120,004120,001.308.100
25 jun 20244020,004086,004010,004070,004070,001.101.900
24 jun 20243900,003996,003892,003991,003991,00981.100
21 jun 20243970,003984,003884,003896,003896,001.271.900
20 jun 20243935,003967,003923,003959,003959,00629.200
19 jun 20243946,003968,003923,003968,003968,00593.100
18 jun 20243925,003947,003903,003946,003946,001.277.400
17 jun 20244078,004082,003903,003916,003916,001.614.200
14 jun 20244089,004155,004078,004122,004122,001.274.900
13 jun 20244150,004150,004081,004113,004113,00579.600
12 jun 20244076,004113,004065,004090,004090,00573.500
11 jun 20244081,004119,004078,004099,004099,00793.600
10 jun 20244060,004162,004051,004151,004151,00847.900
07 jun 20244030,004051,004014,004034,004034,00544.800
06 jun 20244148,004148,004024,004038,004038,001.151.900
05 jun 20244150,004176,004119,004134,004134,001.011.000
04 jun 20244170,004210,004157,004210,004210,00704.600
03 jun 20244186,004230,004161,004201,004201,00862.200
31 may 20244106,004174,004092,004158,004158,001.461.100
30 may 20244075,004107,004021,004091,004091,00923.300
29 may 20244148,004168,004101,004101,004101,00763.700
28 may 20244159,004210,004149,004165,004165,00903.300
27 may 20244200,004200,004105,004159,004159,00818.000
24 may 20244151,004192,004150,004168,004168,00856.000
23 may 20244263,004295,004224,004269,004269,00761.400
22 may 20244200,004254,004174,004225,004225,00810.500
21 may 20244195,004224,004158,004193,004193,00815.300
20 may 20244143,004228,004118,004174,004174,00917.100
17 may 20244260,004273,004115,004143,004143,001.753.300
16 may 20244262,004371,004255,004330,004330,001.133.200
15 may 20244254,004364,004200,004289,004289,002.021.600
14 may 20244260,004394,004247,004394,004394,001.601.500
13 may 20244220,004230,004170,004218,004218,00708.700
10 may 20244287,004300,004234,004251,004251,00684.500
09 may 20244219,004284,004213,004248,004248,00512.500
08 may 20244258,004258,004187,004197,004197,00734.800
07 may 20244208,004262,004195,004257,004257,00814.600
02 may 20244144,004211,004096,004208,004208,001.162.600
01 may 20244157,004203,004140,004177,004177,001.049.400
30 abr 20244232,004273,004207,004269,004269,00733.700
26 abr 20244177,004237,004141,004219,004219,00703.300
25 abr 20244245,004252,004177,004187,004187,00906.800
24 abr 20244227,004278,004215,004267,004267,00731.500
23 abr 20244225,004257,004207,004229,004229,00614.200
22 abr 20244177,004213,004158,004212,004212,00728.900
19 abr 20244123,004159,004104,004126,004126,00648.200
18 abr 20244149,004200,004140,004162,004162,00639.300
17 abr 20244251,004251,004107,004113,004113,00846.300
16 abr 20244243,004254,004192,004250,004250,00692.200
15 abr 20244240,004269,004178,004229,004229,00717.200
12 abr 20244282,004349,004273,004299,004299,001.132.000
11 abr 20244226,004226,004185,004212,004212,00695.700
10 abr 20244158,004225,004151,004205,004205,00817.200
09 abr 20244100,004179,004098,004158,004158,00613.000
08 abr 20244134,004175,004125,004134,004134,00641.300
05 abr 20244148,004184,004126,004165,004165,001.173.300
04 abr 20244260,004273,004209,004218,004218,00995.900
03 abr 20244210,004220,004135,004194,004194,001.453.300
02 abr 20244307,004359,004268,004324,004324,001.619.300
01 abr 20244241,004325,004231,004254,004254,001.341.000
29 mar 20244161,004235,004159,004184,004184,00357.900
28 mar 20244212,004250,004159,004190,004190,00825.000
27 mar 20244158,004248,004155,004212,004212,00794.800
26 mar 20244202,004206,004110,004155,004155,001.006.800
25 mar 20244260,004282,004216,004219,004219,00943.400
22 mar 20244224,004258,004205,004255,004255,00835.900
21 mar 20244213,004233,004180,004211,004211,001.085.300
19 mar 20244153,004213,004153,004197,004197,001.060.300
18 mar 20244083,004216,004072,004134,004134,001.262.900
15 mar 20243990,004053,003958,004021,004021,001.111.200
14 mar 20244002,004053,003990,004032,004032,00764.800
13 mar 20244069,004088,004002,004022,004022,00662.600
12 mar 20244065,004067,003995,004054,004054,00746.900
11 mar 20244036,004074,003977,004027,004027,001.031.800
08 mar 20244050,004083,004001,004037,004037,001.342.300
07 mar 20243993,004032,003969,004028,004028,001.419.600
06 mar 20243935,003997,003894,003962,003962,001.181.200
05 mar 20244041,004044,003932,003934,003934,001.124.100
04 mar 20244125,004140,004033,004056,004056,001.421.900
01 mar 20244129,004162,004095,004151,004151,001.093.700
29 feb 20244210,004227,004116,004148,004148,001.413.500
28 feb 20244225,004279,004208,004225,004225,00852.200
27 feb 20244213,004237,004202,004237,004237,00893.200
26 feb 20244248,004300,004222,004239,004239,001.120.600
22 feb 20244316,004324,004216,004239,004239,001.014.300
21 feb 20244354,004382,004256,004283,004283,00953.000
20 feb 20244301,004344,004291,004313,004313,00568.500
19 feb 20244344,004386,004285,004305,004305,001.220.100
16 feb 20244196,004345,004183,004333,004333,002.140.900
15 feb 20244055,004245,004034,004170,004170,002.146.800
14 feb 20244159,004171,004063,004109,004109,00993.800
13 feb 20244097,004246,004086,004159,004159,002.248.300
09 feb 20243938,004058,003938,004033,004033,001.739.500
08 feb 20243938,003966,003904,003953,003953,00734.000
07 feb 20243970,003982,003945,003962,003962,00452.800
06 feb 20243965,003990,003950,003971,003971,00558.500
05 feb 20243934,004012,003934,004009,004009,00820.500
02 feb 20243921,003987,003912,003925,003925,00824.200
01 feb 20243890,003901,003860,003890,003890,00952.700
31 ene 20243900,003932,003878,003932,003932,00895.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...