Mercados españoles cerrados en 2 hrs 34 min

Amada Co., Ltd. (6113.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.801,00+30,00 (+1,69%)
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 20241782,501809,001774,001801,001801,001.748.000
31 may 20241746,001771,501724,001771,001771,003.666.900
30 may 20241730,501741,501711,001733,001733,001.506.800
29 may 20241787,501797,001757,001767,501767,501.053.700
28 may 20241800,001806,001780,501797,501797,50961.200
27 may 20241791,001813,501784,001806,001806,001.169.700
24 may 20241714,001782,501714,001780,501780,501.169.600
23 may 20241730,001769,501722,001763,001763,001.540.300
22 may 20241791,001791,001740,001740,501740,501.540.500
21 may 20241820,001820,001784,501788,501788,501.501.400
20 may 20241807,001837,001800,501814,501814,501.512.800
17 may 20241796,501835,001782,001816,001816,001.136.600
16 may 20241844,001860,001823,501835,001835,001.660.000
15 may 20241850,001911,501846,501868,501868,503.883.300
14 may 20241743,001762,001720,501755,001755,001.409.800
13 may 20241747,501785,501732,001765,001765,00942.900
10 may 20241785,001806,001756,501760,501760,501.056.800
09 may 20241734,001773,001731,001755,501755,501.113.200
08 may 20241732,501738,001706,001719,001719,001.047.800
07 may 20241730,001746,001725,001738,501738,50765.600
02 may 20241707,501723,001694,501721,001721,00616.500
01 may 20241700,001722,501696,001713,001713,00803.200
30 abr 20241743,001757,501717,001727,501727,501.378.100
26 abr 20241683,001728,501681,501721,001721,002.249.300
25 abr 20241724,501735,501697,501697,501697,50753.200
24 abr 20241710,001732,001693,001728,001728,00928.900
23 abr 20241678,001687,501666,501678,501678,50854.200
22 abr 20241664,501683,501658,501672,501672,50871.100
19 abr 20241687,501688,001636,001661,501661,501.084.400
18 abr 20241667,501702,501656,501695,001695,001.178.100
17 abr 20241700,001706,001656,001656,501656,501.066.000
16 abr 20241728,501742,501690,501693,501693,50909.200
15 abr 20241716,501740,001706,501737,501737,50727.800
12 abr 20241745,501749,501727,001737,001737,001.171.400
11 abr 20241686,001726,001684,501723,501723,50861.500
10 abr 20241700,001717,001691,501708,501708,501.049.700
09 abr 20241680,001705,501668,001705,501705,50919.500
08 abr 20241683,001690,501657,501669,501669,501.107.700
05 abr 20241669,001684,501661,001673,501673,501.137.100
04 abr 20241697,501715,001678,001695,501695,501.452.900
03 abr 20241670,001697,501665,501678,001678,001.353.400
02 abr 20241683,001695,001668,001683,501683,501.276.300
01 abr 20241730,001733,501672,501688,001688,001.419.800
29 mar 20241733,001733,501707,501721,501721,50925.600
28 mar 20241750,501759,501705,001724,501724,502.160.100
28 mar 202432 Dividendo
27 mar 20241800,001811,501779,001796,001764,001.529.700
26 mar 20241790,501796,001768,501786,501754,671.374.900
25 mar 20241823,501824,501800,501800,501768,421.464.700
22 mar 20241807,001828,501797,001812,501780,211.540.400
21 mar 20241761,501814,001759,501808,001775,792.447.500
19 mar 20241721,001732,501703,001725,501694,761.209.900
18 mar 20241734,501741,001716,001728,001697,211.376.100
15 mar 20241680,001724,001677,501694,501664,312.327.500
14 mar 20241663,001695,001649,501681,501651,541.457.100
13 mar 20241669,501682,501645,501660,501630,911.547.300
12 mar 20241648,001665,501615,001655,501626,001.378.000
11 mar 20241680,001704,001644,501666,001636,321.353.700
08 mar 20241696,001728,501684,501705,001674,622.093.400
07 mar 20241738,501752,501701,001710,001679,531.325.100
06 mar 20241704,001734,001701,001724,501693,771.197.900
05 mar 20241694,501713,001686,501696,501666,271.338.300
04 mar 20241720,001727,501695,501695,501665,291.176.800
01 mar 20241662,501702,501656,001696,001665,781.572.900
29 feb 20241637,001676,501620,501662,501632,881.864.100
28 feb 20241652,001656,001626,501637,001607,83729.000
27 feb 20241630,001666,001630,001646,501617,161.092.500
26 feb 20241643,001659,501631,001636,001606,851.068.500
22 feb 20241621,501629,001610,501624,001595,061.101.500
21 feb 20241623,501625,501600,001621,501592,611.151.400
20 feb 20241605,001652,001601,501630,501601,451.275.600
19 feb 20241625,001631,501588,501605,001576,40817.300
16 feb 20241589,501630,501583,001618,501589,661.415.700
15 feb 20241585,001595,501565,001574,501546,451.525.700
14 feb 20241581,501587,001552,501555,001527,291.188.100
13 feb 20241574,501598,501571,001590,501562,161.555.700
09 feb 20241620,501629,501541,501557,501529,752.994.900
08 feb 20241592,001621,501581,501618,001589,172.139.700
07 feb 20241560,001596,001558,001589,001560,691.155.000
06 feb 20241580,001585,501564,001567,001539,081.446.100
05 feb 20241630,001632,501595,501595,501567,071.232.700
02 feb 20241614,001625,001600,001614,001585,241.004.500
01 feb 20241593,501621,001587,001605,001576,401.427.500
31 ene 20241585,001606,001577,001605,001576,401.066.300
30 ene 20241587,001597,501581,001588,501560,20854.200
29 ene 20241567,001596,501567,001589,501561,181.096.600
26 ene 20241581,001587,001566,001567,001539,081.076.400
25 ene 20241577,001596,501577,001591,501563,14969.200
24 ene 20241595,001603,001580,501581,501553,32989.200
23 ene 20241600,001624,001600,001606,501577,881.148.700
22 ene 20241588,501603,501580,501598,501570,021.164.900
19 ene 20241550,001576,501549,501573,501545,461.237.100
18 ene 20241569,501582,501541,001546,001518,451.307.800
17 ene 20241609,001632,501580,001580,001551,851.255.100
16 ene 20241609,501620,001598,501602,001573,461.301.900
15 ene 20241572,501585,501572,501584,501556,27108.800
12 ene 20241595,501597,501562,001572,501544,481.441.100
11 ene 20241567,501585,501562,501562,501534,661.410.400
10 ene 20241521,001553,001515,501544,501516,981.390.800
09 ene 20241508,001523,501505,501521,001493,901.389.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...