Mercados españoles cerrados en 1 hr 48 mins

LIXIL Corporation (5938.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.726,50+1,50 (+0,09%)
Al cierre: 03:15PM JST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 20241739,001747,001723,001726,501726,501.563.700
31 may 20241710,001730,001701,001725,001725,002.812.900
30 may 20241698,001708,501689,001700,501700,502.463.800
29 may 20241721,001722,501697,001700,001700,002.172.900
28 may 20241730,001734,001719,501727,001727,001.542.100
27 may 20241759,001759,001730,501736,001736,001.561.800
24 may 20241745,001754,001738,001750,501750,50800.100
23 may 20241754,001768,501742,001759,501759,501.067.300
22 may 20241780,001786,001748,001754,501754,501.484.800
21 may 20241790,001799,001780,501780,501780,501.356.800
20 may 20241825,001829,001796,501802,501802,502.109.200
17 may 20241830,001831,501817,501825,001825,001.070.700
16 may 20241827,001847,001812,501846,501846,501.628.700
15 may 20241837,001838,001820,001827,001827,001.050.300
14 may 20241800,001836,501799,501836,001836,001.714.200
13 may 20241817,001817,001797,001802,001802,001.364.500
10 may 20241808,001819,501796,001817,001817,002.044.500
09 may 20241778,001802,501773,001793,001793,001.733.300
08 may 20241780,501783,001756,001770,001770,002.102.900
07 may 20241758,501781,001742,001779,001779,003.270.500
02 may 20241688,501714,501682,501714,501714,502.914.500
01 may 20241688,501704,001656,001672,501672,505.336.200
30 abr 20241678,501702,001678,001697,001697,002.320.000
26 abr 20241700,001702,001661,501684,001684,003.785.700
25 abr 20241694,001705,001689,501698,501698,501.952.700
24 abr 20241712,001729,001692,001699,501699,503.177.000
23 abr 20241700,001727,001677,001718,501718,508.548.500
22 abr 20241760,001790,001759,001786,001786,001.803.000
19 abr 20241756,001756,001734,001742,001742,001.972.100
18 abr 20241736,001772,501735,001759,501759,501.306.900
17 abr 20241770,001772,501736,001736,001736,002.280.100
16 abr 20241770,001775,501759,001765,001765,002.302.700
15 abr 20241792,501799,501770,001777,501777,502.807.200
12 abr 20241800,501818,001798,501805,001805,001.532.300
11 abr 20241820,001821,501802,501804,001804,002.064.400
10 abr 20241825,501837,501825,501831,501831,50912.700
09 abr 20241817,501829,501812,501828,501828,501.145.800
08 abr 20241828,501836,501819,001824,001824,001.468.600
05 abr 20241821,001837,001819,001830,501830,501.714.400
04 abr 20241821,501838,001821,001829,001829,001.276.600
03 abr 20241810,001817,001803,001813,501813,501.666.700
02 abr 20241851,001851,501822,001827,001827,002.013.100
01 abr 20241877,001878,501851,501853,001853,001.689.200
29 mar 20241877,501888,501870,501877,501877,50835.100
28 mar 20241872,001878,001861,001861,001861,002.531.100
28 mar 202445 Dividendo
27 mar 20241926,001935,001922,001926,501881,503.963.700
26 mar 20241923,501925,001908,001919,001874,182.178.700
25 mar 20241914,501922,001907,001920,001875,152.270.100
22 mar 20241923,501929,501907,001910,001865,394.190.900
21 mar 20241967,501967,501935,501936,001890,782.923.800
19 mar 20241949,501963,501936,501957,001911,292.025.500
18 mar 20241938,501955,001925,501953,001907,381.722.500
15 mar 20241917,001927,501912,001924,501879,551.655.400
14 mar 20241902,001919,501896,001919,001874,181.382.700
13 mar 20241905,501912,001888,001894,501850,251.775.700
12 mar 20241900,001904,001871,501901,001856,601.773.100
11 mar 20241905,001919,501888,501908,501863,922.075.000
08 mar 20241885,001913,501884,501909,001864,411.778.900
07 mar 20241908,001919,001899,501899,501855,131.949.500
06 mar 20241880,501905,001880,501899,501855,132.115.900
05 mar 20241910,001911,001880,501880,501836,572.955.300
04 mar 20241926,001931,501909,501911,501866,852.137.100
01 mar 20241925,001939,001922,001926,001881,011.698.700
29 feb 20241923,001929,001905,001920,001875,152.209.300
28 feb 20241909,001933,501903,001922,001877,112.707.700
27 feb 20241942,001946,001914,001914,501869,783.467.800
26 feb 20241962,001965,501931,501948,001902,503.073.400
22 feb 20241967,501970,001958,501961,501915,681.763.500
21 feb 20241959,501966,501944,001961,001915,191.645.400
20 feb 20241969,001980,501952,001958,501912,751.682.700
19 feb 20241946,501965,001946,001961,001915,191.464.500
16 feb 20241958,001960,501933,001942,001896,642.348.100
15 feb 20241960,001974,501938,001942,001896,641.373.800
14 feb 20241970,001972,001938,001952,501906,891.670.700
13 feb 20241967,501977,001961,001972,501926,431.716.300
09 feb 20241938,001963,001932,001956,001910,311.517.100
08 feb 20241964,001968,501940,001940,001894,681.673.600
07 feb 20241980,001980,501951,001960,001914,221.570.700
06 feb 20242007,002007,001974,001975,001928,872.121.400
05 feb 20241974,002014,501968,002008,001961,103.449.400
02 feb 20241935,001961,501929,001955,001909,331.765.500
01 feb 20241949,001968,501927,501940,501895,173.398.000
31 ene 20241974,501985,501962,001979,001932,772.221.000
30 ene 20241967,501977,501962,001967,001921,051.504.300
29 ene 20241974,001982,001966,001969,001923,012.037.700
26 ene 20241970,001986,001956,501971,001924,962.305.500
25 ene 20241955,001968,001933,501967,001921,052.189.000
24 ene 20241964,501987,001941,001962,001916,173.379.000
23 ene 20241919,501982,501910,501978,001931,806.866.000
22 ene 20241886,501894,501876,001883,501839,502.089.300
19 ene 20241884,001893,501865,001869,001825,341.808.800
18 ene 20241870,001880,001857,501864,501820,951.335.500
17 ene 20241857,001882,001855,501856,001812,651.839.600
16 ene 20241867,001867,501847,501855,001811,672.188.800
15 ene 20241882,501885,001872,501879,001835,11347.600
12 ene 20241891,001894,501869,001882,501838,532.728.200
11 ene 20241900,001906,501886,501890,501846,343.189.900
10 ene 20241890,001905,001879,501889,001844,882.749.700
09 ene 20241863,501898,001862,001888,501844,394.030.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...