Mercados españoles cerrados

Nippon Steel Corporation (5401.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.401,00-2,00 (-0,06%)
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 20243413,003431,003381,003401,003401,005.621.800
27 jun 20243382,003403,003372,003403,003403,004.981.600
26 jun 20243376,003394,003366,003385,003385,003.575.000
25 jun 20243395,003401,003370,003395,003395,004.258.700
24 jun 20243329,003359,003324,003343,003343,002.490.800
21 jun 20243358,003385,003332,003332,003332,005.230.000
20 jun 20243335,003353,003318,003352,003352,002.479.600
19 jun 20243339,003361,003317,003353,003353,002.640.400
18 jun 20243335,003346,003308,003313,003313,002.694.500
17 jun 20243334,003335,003293,003304,003304,003.268.300
14 jun 20243295,003351,003291,003344,003344,004.168.700
13 jun 20243405,003422,003325,003325,003325,003.845.600
12 jun 20243382,003408,003379,003394,003394,002.343.300
11 jun 20243405,003425,003381,003388,003388,003.094.400
10 jun 20243370,003419,003370,003405,003405,003.100.800
07 jun 20243374,003374,003354,003366,003366,002.406.800
06 jun 20243375,003375,003345,003358,003358,002.673.900
05 jun 20243445,003446,003341,003343,003343,005.140.700
04 jun 20243427,003450,003401,003449,003449,004.299.400
03 jun 20243450,003458,003431,003439,003439,003.937.700
31 may 20243345,003435,003345,003432,003432,007.806.600
30 may 20243339,003370,003316,003344,003344,004.782.000
29 may 20243376,003391,003344,003349,003349,004.724.400
28 may 20243400,003403,003373,003392,003392,003.047.900
27 may 20243353,003400,003343,003400,003400,004.027.200
24 may 20243299,003353,003293,003336,003336,003.402.200
23 may 20243304,003322,003284,003318,003318,003.783.000
22 may 20243340,003355,003304,003304,003304,004.153.300
21 may 20243356,003372,003333,003346,003346,003.295.300
20 may 20243290,003364,003287,003355,003355,005.025.200
17 may 20243257,003295,003250,003282,003282,004.016.300
16 may 20243301,003309,003212,003243,003243,009.169.000
15 may 20243377,003380,003312,003316,003316,005.026.900
14 may 20243330,003371,003328,003368,003368,005.564.500
13 may 20243300,003318,003278,003308,003308,005.915.000
10 may 20243250,003342,003243,003310,003310,0015.504.600
09 may 20243410,003442,003376,003410,003410,004.226.000
08 may 20243459,003471,003400,003400,003400,004.545.800
07 may 20243500,003500,003439,003457,003457,004.055.100
02 may 20243470,003485,003462,003473,003473,002.671.300
01 may 20243520,003525,003468,003476,003476,004.578.800
30 abr 20243463,003541,003461,003541,003541,005.404.400
26 abr 20243440,003452,003409,003444,003444,003.556.600
25 abr 20243476,003487,003425,003429,003429,003.663.600
24 abr 20243494,003495,003458,003491,003491,004.349.700
23 abr 20243496,003499,003472,003492,003492,003.222.700
22 abr 20243467,003507,003457,003480,003480,004.959.100
19 abr 20243450,003467,003369,003412,003412,008.494.900
18 abr 20243424,003488,003424,003463,003463,004.668.900
17 abr 20243503,003508,003425,003432,003432,006.997.600
16 abr 20243580,003585,003490,003493,003493,007.554.000
15 abr 20243601,003638,003572,003601,003601,005.594.400
12 abr 20243614,003626,003594,003598,003598,004.589.500
11 abr 20243590,003623,003586,003611,003611,003.404.200
10 abr 20243610,003633,003605,003624,003624,003.019.700
09 abr 20243625,003647,003605,003630,003630,003.579.100
08 abr 20243595,003604,003562,003602,003602,004.159.800
05 abr 20243550,003596,003549,003595,003595,004.942.900
04 abr 20243641,003641,003588,003588,003588,006.650.600
03 abr 20243645,003672,003602,003613,003613,007.665.300
02 abr 20243648,003745,003645,003692,003692,0010.199.200
01 abr 20243665,003708,003608,003614,003614,007.768.400
29 mar 20243634,003684,003634,003669,003669,004.242.800
28 mar 20243678,003703,003623,003629,003629,009.281.000
28 mar 202485 Dividendo
27 mar 20243766,003785,003741,003764,003679,0010.062.900
26 mar 20243793,003793,003738,003745,003660,438.369.400
25 mar 20243778,003811,003744,003782,003696,5910.318.700
22 mar 20243724,003768,003717,003766,003680,959.370.900
21 mar 20243700,003709,003671,003709,003625,249.627.200
19 mar 20243644,003680,003613,003680,003596,907.760.500
18 mar 20243616,003630,003581,003627,003545,095.423.500
15 mar 20243563,003615,003540,003578,003497,207.926.200
14 mar 20243648,003655,003568,003586,003505,028.166.900
13 mar 20243655,003686,003593,003607,003525,557.600.900
12 mar 20243625,003635,003544,003610,003528,488.452.200
11 mar 20243735,003743,003626,003643,003560,738.853.200
08 mar 20243725,003771,003713,003771,003685,846.823.500
07 mar 20243788,003789,003706,003718,003634,047.653.300
06 mar 20243741,003783,003711,003771,003685,846.089.300
05 mar 20243770,003817,003748,003775,003689,758.393.700
04 mar 20243819,003847,003758,003767,003681,937.624.500
01 mar 20243765,003795,003744,003784,003698,559.521.500
29 feb 20243759,003773,003698,003715,003631,1111.404.300
28 feb 20243731,003836,003705,003785,003699,5317.319.600
27 feb 20243598,003728,003591,003728,003643,8119.619.500
26 feb 20243605,003612,003561,003579,003498,185.978.000
22 feb 20243593,003604,003575,003588,003506,976.984.200
21 feb 20243600,003609,003540,003566,003485,476.595.600
20 feb 20243597,003614,003573,003610,003528,487.556.900
19 feb 20243512,003586,003495,003585,003504,047.576.700
16 feb 20243463,003510,003460,003502,003422,928.833.200
15 feb 20243443,003449,003408,003428,003350,597.539.800
14 feb 20243538,003543,003418,003418,003340,8117.773.000
13 feb 20243598,003609,003534,003578,003497,207.936.000
09 feb 20243590,003607,003551,003557,003476,677.765.200
08 feb 20243676,003735,003591,003597,003515,7718.935.400
07 feb 20243515,003566,003486,003565,003484,499.754.000
06 feb 20243551,003556,003503,003515,003435,626.357.800
05 feb 20243572,003573,003523,003558,003477,655.911.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...