Mercados españoles cerrados

AGC Inc. (5201.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
5.206,00-10,00 (-0,19%)
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 20245245,005254,005200,005206,005206,00892.000
27 jun 20245192,005222,005170,005216,005216,001.508.300
27 jun 2024105 Dividendo
26 jun 20245325,005355,005302,005322,005217,001.287.800
25 jun 20245300,005354,005297,005331,005225,82856.300
24 jun 20245293,005297,005256,005271,005167,01647.300
21 jun 20245308,005331,005262,005266,005162,101.121.900
20 jun 20245296,005309,005220,005268,005164,07791.000
19 jun 20245267,005339,005261,005316,005211,121.131.500
18 jun 20245222,005235,005201,005220,005117,01671.800
17 jun 20245301,005302,005185,005204,005101,331.347.600
14 jun 20245220,005319,005220,005315,005210,141.151.600
13 jun 20245397,005397,005264,005282,005177,791.024.000
12 jun 20245360,005360,005328,005356,005250,33943.300
11 jun 20245397,005419,005372,005383,005276,80937.700
10 jun 20245366,005411,005358,005371,005265,03752.800
07 jun 20245360,005379,005341,005375,005268,95834.800
06 jun 20245390,005401,005358,005380,005273,86690.600
05 jun 20245441,005441,005368,005401,005294,441.005.200
04 jun 20245457,005485,005442,005464,005356,20697.500
03 jun 20245559,005591,005473,005478,005369,921.013.100
31 may 20245429,005489,005412,005487,005378,741.453.700
30 may 20245360,005403,005327,005402,005295,42847.000
29 may 20245440,005452,005387,005427,005319,93924.400
28 may 20245450,005493,005440,005464,005356,20623.400
27 may 20245492,005493,005440,005475,005366,98636.900
24 may 20245505,005519,005480,005480,005371,88707.700
23 may 20245516,005568,005478,005565,005455,21741.600
22 may 20245556,005556,005482,005519,005410,11508.900
21 may 20245597,005598,005538,005556,005446,38571.800
20 may 20245490,005580,005483,005570,005460,11631.000
17 may 20245402,005513,005402,005497,005388,55825.100
16 may 20245564,005592,005491,005546,005436,581.054.100
15 may 20245636,005672,005560,005562,005452,26680.400
14 may 20245591,005710,005590,005627,005515,98766.700
13 may 20245520,005695,005490,005677,005565,001.441.400
10 may 20245448,005552,005411,005514,005405,211.263.900
09 may 20245344,005515,005343,005448,005340,512.532.100
08 may 20245736,005761,005210,005244,005140,544.411.200
07 may 20245762,005836,005749,005836,005720,86845.300
02 may 20245736,005789,005722,005773,005659,10644.400
01 may 20245830,005830,005746,005770,005656,16739.400
30 abr 20245818,005841,005779,005833,005717,92736.300
26 abr 20245725,005768,005681,005761,005647,34695.300
25 abr 20245770,005798,005716,005724,005611,07500.700
24 abr 20245739,005776,005718,005758,005644,40575.800
23 abr 20245735,005780,005682,005698,005585,58595.500
22 abr 20245707,005740,005675,005734,005620,87521.600
19 abr 20245700,005708,005605,005668,005556,17868.600
18 abr 20245650,005747,005638,005715,005602,25454.800
17 abr 20245844,005844,005670,005675,005563,04911.800
16 abr 20245912,005928,005765,005811,005696,351.320.400
15 abr 20245807,005912,005801,005912,005795,36899.000
12 abr 20245864,005914,005813,005850,005734,581.039.000
11 abr 20245740,005829,005730,005820,005705,171.194.400
10 abr 20245690,005777,005682,005753,005639,501.001.500
09 abr 20245595,005671,005588,005667,005555,19850.500
08 abr 20245550,005587,005534,005579,005468,93621.100
05 abr 20245502,005560,005494,005538,005428,74681.300
04 abr 20245565,005587,005534,005534,005424,82793.900
03 abr 20245475,005525,005458,005499,005390,51691.900
02 abr 20245457,005510,005446,005499,005390,51812.900
01 abr 20245528,005536,005432,005459,005351,30758.500
29 mar 20245530,005558,005492,005531,005421,88335.600
28 mar 20245480,005518,005470,005482,005373,84863.200
27 mar 20245550,005587,005535,005573,005463,05732.700
26 mar 20245535,005561,005519,005521,005412,07513.400
25 mar 20245557,005579,005525,005525,005415,99707.900
22 mar 20245552,005590,005541,005574,005464,03619.900
21 mar 20245585,005595,005508,005548,005438,54855.200
19 mar 20245508,005535,005479,005533,005423,84715.900
18 mar 20245485,005527,005468,005514,005405,21759.300
15 mar 20245418,005473,005411,005460,005352,281.458.100
14 mar 20245388,005420,005365,005410,005303,26906.000
13 mar 20245340,005375,005328,005358,005252,29755.200
12 mar 20245285,005317,005240,005317,005212,10561.500
11 mar 20245326,005332,005236,005281,005176,81832.100
08 mar 20245291,005372,005274,005362,005256,21900.100
07 mar 20245339,005373,005280,005289,005184,65835.000
06 mar 20245249,005345,005243,005336,005230,72900.500
05 mar 20245340,005343,005286,005286,005181,711.005.900
04 mar 20245367,005405,005338,005348,005242,49866.700
01 mar 20245363,005387,005354,005377,005270,92849.700
29 feb 20245395,005401,005302,005353,005247,391.565.100
28 feb 20245423,005427,005395,005412,005305,22592.300
27 feb 20245386,005433,005386,005416,005309,15750.000
26 feb 20245425,005453,005383,005430,005322,871.008.400
22 feb 20245425,005456,005386,005412,005305,22891.200
21 feb 20245415,005421,005368,005415,005308,17685.600
20 feb 20245450,005459,005413,005424,005316,99615.700
19 feb 20245360,005465,005354,005420,005313,07965.400
16 feb 20245310,005372,005306,005343,005237,591.296.900
15 feb 20245357,005371,005263,005290,005185,631.254.800
14 feb 20245320,005379,005292,005357,005251,311.475.600
13 feb 20245308,005334,005276,005302,005197,391.346.200
09 feb 20245263,005341,005262,005277,005172,891.959.500
08 feb 20245377,005422,005261,005262,005158,184.639.800
07 feb 20245600,005711,005598,005677,005565,002.065.400
06 feb 20245573,005656,005572,005596,005485,591.382.500
05 feb 20245545,005599,005541,005570,005460,11575.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...