Mercados españoles cerrados

Allied Architects, Inc. (6081.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
229,00+1,00 (+0,44%)
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 2024234,00241,00227,00229,00229,00170.400
27 jun 2024224,00228,00224,00228,00228,0049.000
26 jun 2024225,00229,00224,00226,00226,0034.000
25 jun 2024226,00227,00223,00225,00225,0036.800
24 jun 2024226,00228,00222,00223,00223,0065.300
21 jun 2024223,00230,00223,00226,00226,0065.800
20 jun 2024223,00225,00222,00222,00222,0058.900
19 jun 2024221,00233,00220,00224,00224,00189.600
18 jun 2024223,00225,00219,00220,00220,00160.400
17 jun 2024226,00266,00222,00227,00227,002.251.600
14 jun 2024213,00220,00213,00218,00218,0074.600
13 jun 2024223,00223,00220,00220,00220,0031.800
12 jun 2024223,00226,00223,00223,00223,0034.400
11 jun 2024220,00227,00219,00224,00224,0079.400
10 jun 2024216,00222,00216,00222,00222,0064.000
07 jun 2024214,00218,00213,00215,00215,0050.200
06 jun 2024218,00220,00215,00215,00215,00107.600
05 jun 2024226,00226,00220,00222,00222,0055.300
04 jun 2024219,00226,00219,00225,00225,0062.200
03 jun 2024220,00221,00216,00220,00220,0054.100
31 may 2024215,00221,00213,00220,00220,0044.200
30 may 2024211,00215,00210,00214,00214,00157.600
29 may 2024219,00222,00214,00214,00214,00117.800
28 may 2024217,00224,00217,00221,00221,00109.500
27 may 2024223,00223,00218,00220,00220,0087.600
24 may 2024225,00225,00222,00223,00223,0064.900
23 may 2024230,00230,00225,00227,00227,00104.000
22 may 2024233,00234,00230,00230,00230,0060.300
21 may 2024232,00235,00232,00232,00232,00109.200
20 may 2024235,00251,00235,00235,00235,0095.800
17 may 2024235,00238,00231,00236,00236,00135.300
16 may 2024242,00243,00238,00238,00238,00462.300
15 may 2024273,00277,00270,00270,00270,0094.900
14 may 2024274,00276,00272,00274,00274,0055.700
13 may 2024274,00274,00270,00273,00273,0039.600
10 may 2024274,00278,00270,00271,00271,0049.300
09 may 2024277,00277,00273,00274,00274,0038.700
08 may 2024277,00283,00277,00278,00278,0048.200
07 may 2024272,00280,00272,00279,00279,0087.700
02 may 2024273,00275,00271,00271,00271,0056.600
01 may 2024272,00274,00269,00272,00272,0024.900
30 abr 2024272,00274,00271,00273,00273,0036.900
26 abr 2024271,00272,00268,00269,00269,0028.500
25 abr 2024274,00274,00269,00272,00272,0038.100
24 abr 2024271,00275,00271,00274,00274,0055.500
23 abr 2024270,00272,00269,00271,00271,0025.000
22 abr 2024263,00270,00263,00270,00270,0062.900
19 abr 2024267,00268,00260,00261,00261,00111.000
18 abr 2024265,00272,00264,00269,00269,0088.500
17 abr 2024268,00269,00263,00264,00264,0081.100
16 abr 2024267,00270,00265,00267,00267,0080.300
15 abr 2024268,00272,00266,00270,00270,0072.700
12 abr 2024273,00275,00271,00271,00271,0043.100
11 abr 2024275,00275,00270,00273,00273,0080.400
10 abr 2024278,00281,00276,00276,00276,0090.600
09 abr 2024278,00280,00276,00279,00279,0038.800
08 abr 2024280,00280,00272,00276,00276,00107.000
05 abr 2024267,00272,00266,00272,00272,0061.300
04 abr 2024270,00272,00267,00268,00268,0061.100
03 abr 2024271,00275,00269,00269,00269,00112.100
02 abr 2024278,00278,00272,00275,00275,00106.500
01 abr 2024284,00284,00278,00280,00280,0062.600
29 mar 2024277,00283,00277,00281,00281,0099.800
28 mar 2024279,00281,00275,00275,00275,00128.900
27 mar 2024278,00280,00276,00278,00278,0070.600
26 mar 2024280,00280,00275,00280,00280,00134.000
25 mar 2024284,00285,00279,00281,00281,00168.500
22 mar 2024287,00287,00280,00282,00282,00210.900
21 mar 2024292,00293,00283,00287,00287,00205.300
19 mar 2024288,00297,00286,00290,00290,00202.500
18 mar 2024285,00293,00284,00288,00288,00145.700
15 mar 2024285,00292,00280,00281,00281,00272.300
14 mar 2024282,00324,00277,00292,00292,002.030.000
13 mar 2024285,00286,00280,00284,00284,0058.200
12 mar 2024282,00287,00276,00281,00281,00141.000
11 mar 2024288,00290,00279,00282,00282,00122.300
08 mar 2024290,00293,00287,00292,00292,0058.500
07 mar 2024295,00296,00286,00289,00289,00144.500
06 mar 2024279,00296,00279,00295,00295,00198.200
05 mar 2024283,00285,00278,00282,00282,0087.300
04 mar 2024278,00285,00277,00284,00284,00171.300
01 mar 2024277,00277,00277,00277,00277,008500
29 feb 2024287,00287,00278,00280,00280,00122.000
28 feb 2024291,00294,00284,00284,00284,00151.400
27 feb 2024290,00296,00287,00294,00294,00193.900
26 feb 2024278,00294,00276,00285,00285,00290.100
22 feb 2024281,00284,00274,00277,00277,00151.300
21 feb 2024286,00288,00281,00281,00281,0086.900
20 feb 2024286,00293,00285,00287,00287,00212.400
19 feb 2024273,00286,00271,00286,00286,00240.600
16 feb 2024264,00276,00264,00273,00273,00202.500
15 feb 2024267,00276,00260,00265,00265,00590.800
14 feb 2024283,00285,00267,00275,00275,00742.100
13 feb 2024285,00288,00279,00287,00287,00297.500
09 feb 2024279,00287,00278,00285,00285,00233.300
08 feb 2024284,00285,00278,00281,00281,00348.700
07 feb 2024290,00295,00281,00285,00285,00477.500
06 feb 2024291,00291,00284,00286,00286,00473.400
05 feb 2024298,00303,00290,00294,00294,00679.700
02 feb 2024302,00304,00295,00295,00295,001.265.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...