Mercados españoles cerrados

JFE Holdings, Inc. (5411.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.315,50+2,50 (+0,11%)
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 20242318,002333,002311,002315,502315,503.026.200
27 jun 20242311,002317,002292,502313,002313,002.920.700
26 jun 20242308,002308,002289,502305,502305,504.492.800
25 jun 20242290,002321,002284,002321,002321,005.007.000
24 jun 20242272,002282,002258,502271,002271,002.026.900
21 jun 20242280,002293,502267,002268,502268,507.222.100
20 jun 20242256,502258,502240,002254,502254,501.693.200
19 jun 20242250,002257,002239,502249,002249,002.211.600
18 jun 20242266,002271,502238,002247,002247,005.126.700
17 jun 20242278,002278,002248,002256,002256,002.661.200
14 jun 20242255,002277,502245,002275,002275,003.557.300
13 jun 20242310,002319,502257,002257,002257,005.479.900
12 jun 20242305,002324,502303,502305,002305,003.362.900
11 jun 20242337,002347,502311,502317,002317,009.393.400
10 jun 20242289,502335,002286,502335,002335,005.226.500
07 jun 20242301,002302,502277,002286,002286,003.235.300
06 jun 20242300,002318,002294,502295,002295,003.357.200
05 jun 20242344,002344,002275,002275,002275,0010.138.000
04 jun 20242355,002366,002345,002360,002360,006.201.100
03 jun 20242380,002394,502358,502368,002368,003.920.900
31 may 20242310,002383,002310,002378,002378,007.922.000
30 may 20242300,002320,502290,502306,502306,505.156.500
29 may 20242327,002340,502302,502302,502302,504.132.900
28 may 20242316,002328,002307,502326,002326,003.950.400
27 may 20242284,502319,502277,502316,502316,501.807.000
24 may 20242274,002293,002266,502284,502284,502.126.900
23 may 20242282,002296,002270,002294,002294,002.704.700
22 may 20242324,002328,002293,002293,502293,502.354.600
21 may 20242331,002348,002313,502314,502314,502.341.200
20 may 20242290,002335,002290,002334,002334,002.873.800
17 may 20242264,002290,502262,502289,502289,504.434.800
16 may 20242323,502324,502253,002262,002262,006.412.500
15 may 20242321,002330,002311,002315,502315,502.722.300
14 may 20242315,002326,502294,502320,502320,503.379.300
13 may 20242310,002318,002301,502309,502309,503.721.000
10 may 20242323,002330,502294,002314,002314,004.934.600
09 may 20242303,002329,502292,502303,502303,503.922.700
08 may 20242341,002372,502291,002291,502291,509.279.000
07 may 20242372,002381,002318,002340,002340,009.579.700
02 may 20242324,002347,002311,502345,002345,005.564.300
01 may 20242341,002344,002307,002324,502324,503.644.900
30 abr 20242364,502366,502333,002361,002361,003.445.500
26 abr 20242320,002344,002309,002336,502336,502.754.900
25 abr 20242357,002371,502313,502319,002319,003.911.500
24 abr 20242359,502395,002346,502385,002385,003.347.100
23 abr 20242399,502407,502371,502380,002380,001.597.600
22 abr 20242375,002408,502367,002380,002380,002.219.700
19 abr 20242379,002379,002315,502348,002348,003.542.200
18 abr 20242380,002394,502367,002392,502392,502.338.500
17 abr 20242415,002421,002373,002384,502384,502.799.900
16 abr 20242500,002500,002404,002411,502411,503.618.800
15 abr 20242480,502501,002456,002498,502498,502.237.400
12 abr 20242499,002512,502480,002490,502490,502.126.000
11 abr 20242470,002499,502461,502495,002495,002.072.800
10 abr 20242493,002494,502475,002482,502482,501.366.200
09 abr 20242490,002504,002474,002492,502492,501.855.800
08 abr 20242472,502484,002455,002481,502481,502.841.400
05 abr 20242450,002485,002433,002480,502480,503.716.000
04 abr 20242497,002497,002455,002460,002460,003.697.500
03 abr 20242485,002504,002457,002483,002483,002.621.000
02 abr 20242484,502515,502483,502494,502494,502.834.500
01 abr 20242523,502534,002466,502466,502466,503.359.200
29 mar 20242516,002545,502501,002539,002539,002.672.000
28 mar 20242547,002568,502494,002498,502498,504.885.500
28 mar 202450 Dividendo
27 mar 20242603,002618,002586,502597,502547,504.058.900
26 mar 20242610,502626,002592,002609,002558,784.021.700
25 mar 20242620,002628,502594,002610,002559,763.809.100
22 mar 20242630,002646,502603,002626,502575,944.771.200
21 mar 20242558,502636,502544,002624,002573,499.333.300
19 mar 20242511,002547,002488,002541,002492,094.484.200
18 mar 20242497,002511,502482,502489,502441,583.277.700
15 mar 20242448,002481,502440,502474,502426,874.573.000
14 mar 20242442,002459,502397,502449,502402,353.895.000
13 mar 20242450,002466,002410,002416,002369,493.155.000
12 mar 20242430,002434,502394,002434,002387,153.239.500
11 mar 20242473,002495,502419,002437,002390,093.899.800
08 mar 20242440,002488,002438,002473,502425,893.271.600
07 mar 20242506,002513,002447,002454,002406,766.362.900
06 mar 20242511,002540,002493,002515,502467,083.606.200
05 mar 20242541,502587,002518,502518,502470,028.067.500
04 mar 20242515,002548,002491,002491,502443,543.782.400
01 mar 20242475,002520,002471,502499,502451,394.450.500
29 feb 20242490,002491,002441,002455,002407,745.541.200
28 feb 20242493,502558,002480,502505,002456,786.262.400
27 feb 20242415,002523,502413,502497,502449,438.421.100
26 feb 20242428,002444,002403,002418,002371,464.399.900
22 feb 20242385,002439,002383,502408,002361,657.948.000
21 feb 20242352,002376,002339,502368,002322,425.744.900
20 feb 20242335,502356,502319,002351,002305,744.205.100
19 feb 20242292,502341,002285,502332,502287,603.584.400
16 feb 20242272,002301,002272,002292,502248,374.502.300
15 feb 20242268,002268,002235,502248,502205,222.492.000
14 feb 20242280,002283,002233,502235,502192,473.718.200
13 feb 20242255,002296,002236,002296,002251,804.515.900
09 feb 20242275,002283,002232,502238,002194,925.610.100
08 feb 20242330,002330,002262,002262,002218,467.124.100
07 feb 20242313,002334,502268,002320,502275,837.333.500
06 feb 20242335,002338,002297,502308,502264,065.594.600
05 feb 20242339,502352,002316,502346,002300,844.076.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...