Mercados españoles cerrados en 1 hr 23 mins

Idemitsu Kosan Co.,Ltd. (5019.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.059,00-41,00 (-3,73%)
Al cierre: 03:15PM JST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 20241078,001082,501050,501059,001059,005.514.000
14 jun 20241086,001106,001084,001100,001100,005.900.100
13 jun 20241098,501106,501078,001085,501085,505.117.200
12 jun 20241075,501096,001075,501092,001092,003.871.300
11 jun 20241100,001107,501071,001073,501073,503.817.200
10 jun 20241061,001076,501055,001074,501074,504.106.400
07 jun 20241066,501070,001048,001052,001052,002.824.400
06 jun 20241054,001080,501050,001070,001070,006.388.000
05 jun 20241061,501064,001036,001039,501039,503.940.400
04 jun 20241090,001105,001060,501072,501072,504.640.100
03 jun 20241071,501114,501070,501097,501097,506.145.200
31 may 20241035,001073,001033,501073,001073,009.659.200
30 may 20241020,001032,501010,501029,501029,504.453.600
29 may 20241035,001051,501033,501037,001037,003.506.900
28 may 20241028,501043,501026,001029,501029,502.736.400
27 may 20241023,501029,001017,001026,501026,502.114.300
24 may 20241010,501024,50997,101016,501016,503.637.000
23 may 20241030,001033,00999,201020,001020,005.937.000
22 may 20241058,001061,001034,001034,001034,004.040.300
21 may 20241044,501056,001040,001050,501050,504.873.800
20 may 20241017,501045,501017,501041,501041,505.883.800
17 may 2024995,001009,00987,501007,501007,505.531.000
16 may 20241023,001025,50983,00987,00987,007.565.100
15 may 20241039,501059,501008,001023,501023,5011.256.300
14 may 20241084,001090,001044,001083,001083,007.516.500
13 may 20241059,001071,001048,501065,501065,504.309.000
10 may 20241051,001068,001046,001066,501066,504.855.700
09 may 20241029,001035,001024,501029,001029,002.883.500
08 may 20241045,001046,001017,001023,001023,003.825.300
07 may 20241053,501056,001021,501035,001035,004.347.200
02 may 20241032,501056,001030,001049,001049,004.397.400
01 may 20241053,001064,501037,501053,001053,003.890.300
30 abr 20241060,001078,001048,501074,501074,505.911.000
26 abr 20241033,001051,501028,001048,001048,0010.564.500
25 abr 20241043,501053,001019,501022,501022,503.987.800
24 abr 20241038,001057,501034,001045,501045,504.074.500
23 abr 20241034,001045,501029,001030,001030,003.508.700
22 abr 20241030,501049,501012,501023,001023,004.739.000
19 abr 20241022,001045,001013,501024,001024,007.509.000
18 abr 20241000,001033,00996,901022,501022,504.395.600
17 abr 20241048,001050,00999,201015,501015,506.096.000
16 abr 20241080,001081,001031,501037,501037,505.097.700
15 abr 20241080,001093,001065,001089,501089,503.711.500
12 abr 20241093,001095,001076,501081,501081,504.231.600
11 abr 20241050,001093,001049,001087,001087,005.117.900
10 abr 20241061,001071,001056,501059,001059,003.456.500
09 abr 20241062,001066,001054,501061,501061,502.995.500
08 abr 20241051,001061,001037,501061,001061,003.753.200
05 abr 20241019,001048,001013,001041,001041,005.364.300
04 abr 20241049,001056,501036,501041,001041,005.182.900
03 abr 20241050,001073,001028,501033,501033,507.736.300
02 abr 20241020,001031,001011,001026,001026,006.214.500
01 abr 20241048,001048,00990,801012,001012,006.656.300
29 mar 20241040,001052,001024,501044,001044,001.933.500
28 mar 20241018,501044,001012,501033,001033,004.253.400
28 mar 202416 Dividendo
27 mar 20241036,001056,501033,001039,501023,505.112.200
26 mar 20241063,001064,001013,001040,501024,485.096.400
25 mar 20241050,001063,001042,501054,001037,783.938.300
22 mar 20241057,501063,501038,501046,001029,905.667.400
21 mar 20241062,501064,001040,501056,001039,755.758.000
19 mar 20241027,001061,501026,001053,001036,795.228.100
18 mar 20241034,501043,001020,501023,501007,755.143.200
15 mar 20241008,501037,501007,001025,001009,228.901.100
14 mar 2024979,401004,50972,50993,40978,117.354.600
13 mar 2024973,00987,40955,50964,40949,565.373.900
12 mar 2024957,80973,70942,80972,00957,045.548.100
11 mar 2024980,00989,80948,10957,80943,066.907.500
08 mar 2024987,20997,00976,50984,80969,646.605.500
07 mar 2024989,201007,00984,10987,20972,015.554.200
06 mar 2024972,00985,40965,10981,70966,594.339.600
05 mar 2024971,00981,00967,10972,20957,244.703.500
04 mar 2024985,90993,70970,10971,00956,056.241.400
01 mar 2024960,00985,00959,80984,90969,746.950.000
29 feb 2024950,00966,00946,40948,00933,419.000.100
28 feb 2024933,70949,90929,50941,40926,914.480.500
27 feb 2024933,90944,30932,20932,80918,444.367.900
26 feb 2024944,90953,00930,70935,00920,615.304.300
22 feb 2024934,50941,90923,50938,60924,155.451.100
21 feb 2024932,00941,90909,50915,30901,215.832.700
20 feb 2024930,90934,10903,60926,80912,535.745.700
19 feb 2024941,00945,50925,50927,50913,226.825.300
16 feb 2024900,00933,90900,00926,90912,6311.249.300
15 feb 2024860,50885,00857,50880,40866,858.885.900
14 feb 2024861,00883,50845,20848,60835,5412.645.900
13 feb 2024828,00836,30820,20831,00818,218.824.400
09 feb 2024819,80830,00812,70821,40808,767.918.200
08 feb 2024814,00814,00802,50810,40797,935.558.500
07 feb 2024806,00816,00804,00814,60802,064.676.600
06 feb 2024816,60818,60804,90806,40793,997.467.800
05 feb 2024825,00827,40818,30824,60811,914.281.400
02 feb 2024821,50827,00813,60822,40809,745.281.200
01 feb 2024823,70829,40822,90825,20812,503.853.500
31 ene 2024826,40829,80820,40823,70811,026.599.700
30 ene 2024840,00842,10831,10831,10818,314.478.600
29 ene 2024823,00851,00823,00846,90833,866.182.600
26 ene 2024827,70827,70812,20814,50801,965.718.400
25 ene 2024829,60839,00819,10819,50806,895.354.900
24 ene 2024826,90830,50819,10829,10816,344.536.300
23 ene 2024832,00838,20824,60827,80815,064.928.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...