Mercados españoles abiertos en 5 hrs 17 min

Hitachi, Ltd. (6501.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
14.400,00-50,00 (-0,35%)
A partir del 10:23AM JST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202414.530,0014.615,0014.350,0014.400,0014.400,00638.600
10 may 202414.250,0014.525,0014.200,0014.450,0014.450,002.019.800
09 may 202414.300,0014.390,0014.165,0014.165,0014.165,002.291.500
08 may 202414.580,0014.620,0014.185,0014.195,0014.195,002.974.700
07 may 202415.090,0015.090,0014.605,0014.670,0014.670,003.427.000
02 may 202414.565,0014.565,0014.325,0014.455,0014.455,002.596.900
01 may 202414.595,0014.710,0014.440,0014.490,0014.490,003.355.700
30 abr 202414.500,0015.310,0014.500,0014.620,0014.620,008.828.800
26 abr 202413.300,0013.500,0013.255,0013.475,0013.475,002.856.200
25 abr 202413.410,0013.660,0013.165,0013.235,0013.235,002.663.200
24 abr 202413.330,0013.845,0013.305,0013.710,0013.710,003.322.300
23 abr 202413.415,0013.500,0013.145,0013.215,0013.215,002.114.100
22 abr 202413.465,0013.595,0013.165,0013.295,0013.295,002.741.800
19 abr 202413.630,0013.795,0013.065,0013.330,0013.330,004.207.200
18 abr 202413.600,0013.925,0013.510,0013.755,0013.755,002.699.400
17 abr 202413.985,0014.075,0013.795,0013.880,0013.880,002.446.700
16 abr 202414.460,0014.570,0013.940,0014.050,0014.050,003.372.700
15 abr 202414.460,0014.640,0014.365,0014.630,0014.630,002.096.000
12 abr 202414.655,0014.660,0014.445,0014.605,0014.605,002.458.800
11 abr 202414.080,0014.600,0014.050,0014.545,0014.545,002.707.300
10 abr 202414.010,0014.220,0013.975,0014.125,0014.125,001.670.100
09 abr 202414.120,0014.255,0014.030,0014.255,0014.255,002.059.900
08 abr 202413.875,0014.110,0013.765,0013.900,0013.900,002.701.100
05 abr 202413.685,0013.975,0013.605,0013.865,0013.865,002.482.200
04 abr 202413.820,0013.995,0013.775,0013.835,0013.835,002.476.100
03 abr 202413.445,0013.615,0013.325,0013.520,0013.520,002.604.700
02 abr 202413.425,0013.620,0013.250,0013.525,0013.525,002.569.800
01 abr 202413.985,0014.065,0013.365,0013.390,0013.390,002.722.400
29 mar 202413.755,0013.990,0013.710,0013.935,0013.935,001.211.800
28 mar 202413.600,0013.880,0013.480,0013.755,0013.755,003.701.900
27 mar 202413.800,0014.140,0013.770,0014.020,0014.020,003.167.700
26 mar 202413.750,0013.920,0013.685,0013.800,0013.800,001.993.900
25 mar 202413.515,0013.985,0013.500,0013.815,0013.815,002.866.900
22 mar 202413.725,0013.830,0013.555,0013.780,0013.780,002.964.700
21 mar 202413.370,0013.780,0013.250,0013.685,0013.685,005.533.800
19 mar 202412.735,0013.100,0012.735,0013.070,0013.070,003.710.800
18 mar 202412.510,0012.735,0012.510,0012.700,0012.700,002.609.900
15 mar 202412.360,0012.625,0012.360,0012.455,0012.455,002.850.300
14 mar 202412.205,0012.480,0012.195,0012.455,0012.455,002.159.500
13 mar 202412.490,0012.545,0012.235,0012.310,0012.310,002.004.000
12 mar 202412.205,0012.335,0012.070,0012.335,0012.335,002.834.700
11 mar 202412.805,0012.815,0012.345,0012.485,0012.485,002.676.500
08 mar 202412.940,0013.110,0012.915,0012.995,0012.995,002.531.600
07 mar 202413.050,0013.135,0012.985,0013.025,0013.025,002.070.600
06 mar 202413.195,0013.225,0013.045,0013.080,0013.080,002.978.500
05 mar 202413.030,0013.330,0012.995,0013.310,0013.310,002.000.700
04 mar 202413.180,0013.235,0013.010,0013.160,0013.160,002.678.600
01 mar 202412.565,0012.940,0012.565,0012.940,0012.940,001.764.000
29 feb 202412.590,0012.750,0012.540,0012.665,0012.665,002.405.900
28 feb 202412.720,0012.840,0012.585,0012.720,0012.720,001.876.200
27 feb 202412.855,0012.945,0012.780,0012.805,0012.805,002.138.600
26 feb 202412.865,0012.885,0012.710,0012.710,0012.710,002.266.400
22 feb 202412.660,0012.885,0012.600,0012.885,0012.885,003.332.600
21 feb 202412.360,0012.475,0012.300,0012.455,0012.455,002.659.000
20 feb 202412.245,0012.325,0012.165,0012.265,0012.265,002.040.400
19 feb 202412.010,0012.185,0011.990,0012.185,0012.185,001.608.700
16 feb 202412.265,0012.275,0012.065,0012.170,0012.170,002.500.000
15 feb 202412.105,0012.185,0011.990,0012.130,0012.130,002.442.100
14 feb 202411.930,0012.085,0011.910,0012.025,0012.025,002.757.000
13 feb 202412.180,0012.385,0012.100,0012.355,0012.355,002.748.200
09 feb 202412.090,0012.125,0011.960,0012.080,0012.080,002.633.300
08 feb 202411.925,0012.035,0011.840,0011.995,0011.995,002.565.300
07 feb 202411.750,0011.910,0011.695,0011.720,0011.720,002.053.900
06 feb 202411.785,0011.925,0011.745,0011.830,0011.830,002.064.100
05 feb 202412.015,0012.075,0011.840,0011.930,0011.930,001.672.500
02 feb 202412.000,0012.035,0011.840,0011.965,0011.965,002.331.200
01 feb 202411.855,0011.895,0011.520,0011.785,0011.785,003.446.200
31 ene 202411.495,0011.690,0011.435,0011.675,0011.675,002.927.500
30 ene 202411.365,0011.410,0011.325,0011.340,0011.340,001.389.800
29 ene 202411.175,0011.410,0011.170,0011.385,0011.385,001.478.400
26 ene 202411.375,0011.375,0011.155,0011.170,0011.170,001.824.100
25 ene 202411.415,0011.445,0011.265,0011.385,0011.385,001.695.800
24 ene 202411.330,0011.425,0011.275,0011.385,0011.385,001.852.200
23 ene 202411.540,0011.710,0011.375,0011.425,0011.425,002.388.700
22 ene 202411.360,0011.425,0011.270,0011.425,0011.425,001.559.900
19 ene 202411.300,0011.300,0011.050,0011.200,0011.200,001.896.900
18 ene 202411.120,0011.245,0011.080,0011.090,0011.090,001.577.700
17 ene 202411.210,0011.430,0011.175,0011.175,0011.175,002.989.800
16 ene 202411.105,0011.315,0011.090,0011.105,0011.105,002.804.700
15 ene 202411.105,0011.290,0011.105,0011.275,0011.275,00538.500
12 ene 202411.090,0011.095,0010.935,0011.000,0011.000,002.639.800
11 ene 202411.000,0011.130,0010.935,0011.045,0011.045,003.835.300
10 ene 202410.570,0010.690,0010.470,0010.600,0010.600,002.416.100
09 ene 202410.755,0010.915,0010.570,0010.645,0010.645,003.506.900
05 ene 202410.170,0010.275,0010.155,0010.245,0010.245,001.795.100
04 ene 202410.390,0010.395,0010.120,0010.170,0010.170,002.014.100
29 dic 202310.170,0010.280,0010.100,0010.170,0010.170,001.385.900
28 dic 202310.185,0010.220,0010.125,0010.170,0010.170,00859.800
27 dic 202310.105,0010.220,0010.100,0010.200,0010.200,001.583.800
26 dic 202310.060,0010.085,009997,0010.035,0010.035,001.158.900
25 dic 202310.080,0010.130,0010.045,0010.070,0010.070,00682.100
22 dic 202310.100,0010.165,009985,0010.000,0010.000,001.580.400
21 dic 20239839,0010.085,009833,0010.065,0010.065,001.843.800
20 dic 202310.040,0010.045,009890,009933,009933,002.107.800
19 dic 20239956,009997,009786,009939,009939,001.921.500
18 dic 20239835,009881,009715,009852,009852,001.907.100
15 dic 20239796,009914,009777,009859,009859,002.691.300
14 dic 202310.100,0010.120,009860,009913,009913,001.685.400
13 dic 202310.025,0010.090,0010.005,0010.045,0010.045,001.163.200
12 dic 202310.070,0010.115,0010.000,0010.010,0010.010,001.588.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...