Mercados españoles cerrados en 4 hrs 36 min

Mitsubishi Electric Corporation (6503.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.717,50+43,00 (+1,61%)
Al cierre: 03:15PM JST
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 20242653,002757,002652,002717,502717,5010.121.700
04 jul 2024------
03 jul 20242658,502672,002627,502658,502658,508.227.200
02 jul 20242570,502625,502535,502613,502613,507.666.500
01 jul 20242598,002611,502557,002557,002557,006.863.800
28 jun 20242539,502588,502533,502567,502567,508.305.000
27 jun 20242513,002522,502496,002508,002508,008.450.300
26 jun 20242531,002545,002509,002524,502524,505.202.800
25 jun 20242525,502557,502510,502539,002539,006.661.500
24 jun 20242473,502531,002468,002509,502509,505.424.300
21 jun 20242480,502507,502472,002487,002487,006.517.200
20 jun 20242494,502495,002446,002481,002481,005.261.700
19 jun 20242519,502529,002487,502510,502510,503.757.100
18 jun 20242570,002573,502518,002519,502519,503.265.500
17 jun 20242518,002532,002495,002530,002530,004.581.300
14 jun 20242483,002566,502480,002553,502553,509.273.800
13 jun 20242615,502618,502509,502509,502509,506.753.300
12 jun 20242598,002638,502595,002625,502625,506.693.800
11 jun 20242650,002667,502610,002611,502611,507.945.400
10 jun 20242665,002698,502653,002686,502686,504.254.800
07 jun 20242658,002659,002625,002655,002655,004.425.100
06 jun 20242665,502679,002633,002639,502639,506.338.600
05 jun 20242768,002768,002636,502671,002671,007.935.600
04 jun 20242761,002796,002735,002768,002768,008.302.700
03 jun 20242773,002816,002725,502755,002755,009.089.400
31 may 20242580,502752,002570,002730,002730,0018.626.500
30 may 20242598,502630,002532,502610,002610,0011.411.300
29 may 20242816,002847,002564,002698,502698,5021.669.000
28 may 20242816,002841,002811,502827,002827,005.549.800
27 may 20242856,502875,002796,002816,502816,5011.121.900
24 may 20242827,002860,002800,502831,502831,509.472.600
23 may 20242790,502825,002775,002809,002809,005.769.500
22 may 20242791,502797,002750,502754,002754,003.776.900
21 may 20242826,002838,002806,502818,002818,003.382.200
20 may 20242823,502852,502821,502824,502824,504.568.700
17 may 20242823,502838,502802,502819,502819,504.233.500
16 may 20242815,002831,002801,002822,502822,504.449.600
15 may 20242800,002831,502778,002799,502799,504.786.600
14 may 20242770,502793,002726,002782,502782,505.150.000
13 may 20242742,502778,002734,502750,502750,504.490.900
10 may 20242800,002821,002768,002783,002783,006.639.000
09 may 20242850,002862,002763,502766,002766,006.025.400
08 may 20242849,002865,002816,502816,502816,505.596.100
07 may 20242925,002942,502839,002856,002856,007.775.600
02 may 20242837,502867,502812,002836,002836,0010.436.700
01 may 20242823,002857,002770,502850,002850,0016.538.900
30 abr 20242643,002831,502571,002773,002773,0035.630.000
26 abr 20242380,002414,002351,502393,002393,009.789.600
25 abr 20242403,002428,002396,502397,002397,006.759.400
24 abr 20242435,002494,502413,002488,002488,005.428.800
23 abr 20242457,002466,002408,002425,002425,004.804.500
22 abr 20242494,002527,502432,502451,502451,504.258.700
19 abr 20242490,502512,002431,002458,002458,006.224.300
18 abr 20242463,002514,002448,502493,502493,504.085.600
17 abr 20242530,502532,002468,002476,502476,505.095.600
16 abr 20242546,502561,502498,502522,502522,506.084.800
15 abr 20242540,002582,002529,502578,502578,505.261.700
12 abr 20242584,002610,502544,502570,502570,507.539.800
11 abr 20242500,002597,502488,502589,502589,507.985.400
10 abr 20242483,002527,502479,002506,502506,503.990.300
09 abr 20242460,002517,502456,002517,502517,505.886.100
08 abr 20242405,002453,502397,502434,502434,504.318.500
05 abr 20242380,002403,502353,502371,502371,506.561.600
04 abr 20242436,002458,002420,002428,502428,506.521.200
03 abr 20242450,002485,002422,002424,002424,006.053.200
02 abr 20242470,502516,502460,002472,002472,005.196.900
01 abr 20242538,002554,002453,502470,502470,504.583.400
29 mar 20242526,502528,502487,002500,002500,002.289.500
28 mar 20242549,002556,502510,002521,502521,506.104.100
28 mar 202430 Dividendo
27 mar 20242561,002602,502561,002575,002545,006.999.100
26 mar 20242525,502578,002517,002554,002524,245.359.000
25 mar 20242579,502586,002543,502545,502515,844.762.400
22 mar 20242542,502600,502540,502573,002543,025.425.400
21 mar 20242577,502581,502540,002551,502521,777.238.400
19 mar 20242481,502527,502474,002527,502498,055.348.000
18 mar 20242450,002483,502450,002474,002445,184.368.100
15 mar 20242409,002463,002391,002430,502402,188.512.500
14 mar 20242376,002400,502355,502394,002366,116.989.900
13 mar 20242450,002450,002356,502362,502334,986.820.500
12 mar 20242377,002416,002323,502416,002387,858.207.800
11 mar 20242463,502475,502409,002443,502415,036.493.700
08 mar 20242511,002534,002481,502513,502484,2210.374.200
07 mar 20242480,002516,002456,502477,002448,146.570.200
06 mar 20242420,002484,502420,002458,502429,865.130.000
05 mar 20242390,002453,002382,002432,502404,165.544.800
04 mar 20242405,002418,002394,002405,502377,476.833.600
01 mar 20242382,002432,002378,002431,502403,174.381.000
29 feb 20242414,502437,502367,502381,502353,7513.765.300
28 feb 20242421,502437,002391,502415,502387,366.229.000
27 feb 20242386,002426,502383,002397,002369,076.829.000
26 feb 20242356,002431,502355,002377,502349,808.180.900
22 feb 20242300,002325,002286,002323,502296,434.895.000
21 feb 20242300,002307,502257,502279,002252,456.395.500
20 feb 20242284,002315,002266,002312,002285,065.459.900
19 feb 20242259,002278,002250,502276,002249,484.363.000
16 feb 20242240,002292,002235,002271,002244,549.120.500
15 feb 20242164,002203,002157,002201,002175,367.040.800
14 feb 20242165,002167,002115,002124,502099,755.570.000
13 feb 20242122,502174,502116,002170,502145,218.185.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...