Mercados españoles cerrados

Nippon Electric Glass Co., Ltd. (5214.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.659,00-30,00 (-0,81%)
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 20243661,003680,003651,003659,003659,00392.500
27 jun 20243625,003710,003620,003689,003689,00548.800
27 jun 202465 Dividendo
26 jun 20243700,003719,003684,003701,003636,00474.300
25 jun 20243709,003713,003677,003686,003621,26286.300
24 jun 20243670,003697,003651,003697,003632,07329.900
21 jun 20243646,003675,003633,003667,003602,60545.000
20 jun 20243630,003664,003630,003646,003581,97265.600
19 jun 20243691,003732,003626,003647,003582,95253.900
18 jun 20243680,003691,003658,003690,003625,19276.600
17 jun 20243623,003653,003591,003636,003572,14326.700
14 jun 20243594,003685,003594,003640,003576,07478.800
13 jun 20243660,003662,003601,003633,003569,19321.600
12 jun 20243700,003706,003624,003624,003560,35346.000
11 jun 20243728,003771,003724,003729,003663,51309.000
10 jun 20243710,003740,003701,003722,003656,63273.400
07 jun 20243680,003729,003680,003711,003645,82229.800
06 jun 20243735,003735,003683,003683,003618,32307.500
05 jun 20243709,003756,003700,003726,003660,56489.500
04 jun 20243710,003741,003705,003728,003662,531.166.700
03 jun 20243696,003765,003694,003735,003669,40457.400
31 may 20243612,003697,003610,003695,003630,11452.900
30 may 20243590,003592,003545,003591,003527,93325.000
29 may 20243596,003641,003585,003603,003539,72320.500
28 may 20243606,003625,003593,003603,003539,72234.600
27 may 20243610,003625,003574,003615,003551,51481.600
24 may 20243577,003628,003575,003610,003546,601.098.800
23 may 20243596,003623,003562,003623,003559,37568.300
22 may 20243620,003626,003592,003596,003532,84332.600
21 may 20243647,003687,003629,003648,003583,93296.200
20 may 20243620,003659,003614,003622,003558,39302.400
17 may 20243622,003659,003611,003629,003565,26314.900
16 may 20243672,003676,003622,003663,003598,67340.700
15 may 20243625,003666,003620,003662,003597,69366.400
14 may 20243591,003613,003556,003612,003548,56491.200
13 may 20243570,003619,003540,003613,003549,55423.900
10 may 20243655,003668,003571,003583,003520,07660.400
09 may 20243647,003673,003621,003639,003575,09432.000
08 may 20243691,003702,003644,003644,003580,00418.800
07 may 20243730,003739,003641,003685,003620,28731.100
02 may 20243746,003785,003702,003713,003647,79525.100
01 may 20243907,003907,003720,003724,003658,601.268.800
30 abr 20243857,003929,003830,003907,003838,38623.700
26 abr 20243782,003853,003767,003853,003785,33488.800
25 abr 20243845,003845,003775,003782,003715,58418.400
24 abr 20243770,003869,003770,003869,003801,05478.200
23 abr 20243752,003783,003742,003757,003691,02302.600
22 abr 20243724,003747,003701,003745,003679,23342.300
19 abr 20243820,003831,003691,003709,003643,86593.200
18 abr 20243755,003855,003744,003845,003777,47495.700
17 abr 20243770,003770,003719,003755,003689,05422.500
16 abr 20243780,003799,003708,003737,003671,37528.100
15 abr 20243799,003825,003771,003825,003757,82214.100
12 abr 20243845,003849,003811,003831,003763,72278.500
11 abr 20243750,003816,003716,003807,003740,14259.300
10 abr 20243790,003813,003768,003777,003710,67334.200
09 abr 20243800,003824,003771,003813,003746,03320.000
08 abr 20243805,003818,003765,003803,003736,21335.000
05 abr 20243794,003823,003766,003791,003724,42518.200
04 abr 20243835,003863,003819,003841,003773,54455.300
03 abr 20243765,003853,003760,003803,003736,21454.500
02 abr 20243785,003865,003771,003811,003744,07607.000
01 abr 20243910,003913,003769,003784,003717,54659.600
29 mar 20243850,003880,003823,003865,003797,12228.900
28 mar 20243900,003926,003851,003861,003793,19941.300
27 mar 20243745,003788,003733,003766,003699,86440.400
26 mar 20243727,003759,003711,003729,003663,51288.700
25 mar 20243769,003783,003730,003734,003668,42324.900
22 mar 20243763,003788,003733,003781,003714,59461.600
21 mar 20243722,003754,003708,003750,003684,14392.800
19 mar 20243653,003710,003644,003701,003636,00280.000
18 mar 20243700,003717,003670,003676,003611,44375.200
15 mar 20243638,003690,003627,003665,003600,63569.500
14 mar 20243667,003669,003572,003623,003559,37443.600
13 mar 20243704,003710,003637,003670,003605,54432.000
12 mar 20243621,003681,003590,003656,003591,79466.800
11 mar 20243676,003687,003610,003644,003580,00536.000
08 mar 20243754,003784,003747,003755,003689,05697.800
07 mar 20243800,003820,003737,003752,003686,10789.700
06 mar 20243778,003817,003760,003787,003720,49981.900
05 mar 20243726,003848,003719,003819,003751,931.657.700
04 mar 20243606,003702,003601,003701,003636,001.055.200
01 mar 20243606,003606,003574,003592,003528,91433.200
29 feb 20243599,003622,003577,003616,003552,49645.200
28 feb 20243575,003612,003575,003592,003528,91454.800
27 feb 20243579,003602,003539,003560,003497,48436.100
26 feb 20243609,003640,003571,003578,003515,16644.200
22 feb 20243633,003646,003587,003598,003534,81618.600
21 feb 20243596,003602,003559,003585,003522,04490.900
20 feb 20243590,003619,003541,003572,003509,27539.900
19 feb 20243592,003612,003574,003589,003525,97295.400
16 feb 20243599,003637,003588,003591,003527,93543.100
15 feb 20243700,003711,003557,003593,003529,90847.000
14 feb 20243688,003694,003642,003662,003597,69800.800
13 feb 20243670,003706,003641,003682,003617,331.474.000
09 feb 20243600,003632,003561,003617,003553,48944.400
08 feb 20243523,003608,003519,003547,003484,70942.600
07 feb 20243583,003619,003502,003523,003461,13963.000
06 feb 20243458,003650,003456,003604,003540,702.187.000
05 feb 20243322,003440,003317,003404,003344,22923.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...