Mercados españoles cerrados

Makita Corporation (6586.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.511,00+12,00 (+0,27%)
Al cierre: 03:15PM JST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 20244499,004549,004452,004511,004511,00965.000
02 jul 20244484,004572,004462,004499,004499,001.900.600
01 jul 20244394,004395,004345,004372,004372,00966.300
28 jun 20244380,004408,004344,004372,004372,001.260.100
27 jun 20244299,004347,004275,004321,004321,001.475.300
26 jun 20244406,004406,004342,004350,004350,001.330.200
25 jun 20244410,004427,004363,004386,004386,00664.400
24 jun 20244348,004420,004342,004395,004395,00744.200
21 jun 20244399,004429,004340,004368,004368,001.290.900
20 jun 20244418,004435,004368,004407,004407,00616.600
19 jun 20244458,004489,004383,004418,004418,00657.500
18 jun 20244465,004475,004403,004442,004442,00820.100
17 jun 20244550,004557,004413,004413,004413,00787.800
14 jun 20244558,004610,004529,004594,004594,00779.200
13 jun 20244612,004620,004525,004577,004577,00740.200
12 jun 20244457,004571,004444,004542,004542,001.121.200
11 jun 20244539,004635,004510,004597,004597,001.040.000
10 jun 20244435,004520,004408,004487,004487,00495.100
07 jun 20244511,004511,004459,004478,004478,00634.000
06 jun 20244558,004572,004498,004501,004501,00706.300
05 jun 20244556,004578,004493,004551,004551,00848.200
04 jun 20244600,004614,004493,004545,004545,00849.900
03 jun 20244657,004724,004644,004670,004670,00524.100
31 may 20244677,004681,004574,004633,004633,001.338.200
30 may 20244579,004649,004558,004616,004616,00650.400
29 may 20244671,004711,004608,004643,004643,00997.400
28 may 20244800,004813,004753,004792,004792,00689.800
27 may 20244874,004914,004811,004867,004867,00460.700
24 may 20244779,004845,004743,004839,004839,00678.800
23 may 20244748,004774,004727,004774,004774,00441.400
22 may 20244830,004840,004716,004739,004739,00845.300
21 may 20244863,004891,004786,004787,004787,00683.600
20 may 20244851,004857,004804,004829,004829,00720.800
17 may 20244756,004863,004747,004823,004823,00805.700
16 may 20244779,004836,004729,004817,004817,00952.000
15 may 20244690,004706,004602,004646,004646,00723.300
14 may 20244708,004752,004621,004655,004655,00694.100
13 may 20244677,004716,004609,004708,004708,00646.600
10 may 20244636,004716,004617,004628,004628,00627.900
09 may 20244579,004667,004579,004605,004605,00908.100
08 may 20244538,004573,004511,004565,004565,00678.800
07 may 20244550,004581,004468,004557,004557,001.011.200
02 may 20244488,004547,004448,004503,004503,00713.300
01 may 20244610,004610,004487,004558,004558,001.334.600
30 abr 20244628,004682,004507,004603,004603,002.133.900
26 abr 20244162,004243,004133,004208,004208,00776.200
25 abr 20244224,004229,004159,004161,004161,00561.800
24 abr 20244165,004262,004165,004262,004262,00483.600
23 abr 20244233,004233,004155,004175,004175,00547.800
22 abr 20244148,004231,004103,004219,004219,00577.300
19 abr 20244215,004217,004078,004143,004143,00613.900
18 abr 20244166,004252,004152,004223,004223,00456.700
17 abr 20244245,004245,004138,004173,004173,00382.100
16 abr 20244301,004301,004201,004244,004244,00455.000
15 abr 20244286,004320,004250,004308,004308,00506.600
12 abr 20244289,004310,004248,004276,004276,00484.700
11 abr 20244321,004350,004246,004258,004258,00713.500
10 abr 20244375,004417,004354,004390,004390,00477.700
09 abr 20244304,004375,004291,004375,004375,00482.400
08 abr 20244270,004320,004252,004320,004320,00499.600
05 abr 20244259,004273,004185,004245,004245,00471.700
04 abr 20244205,004324,004192,004301,004301,00709.300
03 abr 20244297,004310,004209,004224,004224,001.046.000
02 abr 20244163,004185,004112,004160,004160,00764.900
01 abr 20244262,004290,004211,004233,004233,00318.400
29 mar 20244288,004315,004241,004271,004271,00142.700
28 mar 20244242,004302,004213,004275,004275,00626.900
28 mar 202447 Dividendo
27 mar 20244239,004280,004203,004250,004203,00923.400
26 mar 20244152,004197,004115,004194,004147,62531.600
25 mar 20244233,004240,004159,004168,004121,91538.300
22 mar 20244279,004297,004233,004259,004211,90817.600
21 mar 20244152,004248,004148,004245,004198,061.021.200
19 mar 20244056,004101,004036,004091,004045,76775.000
18 mar 20244004,004058,003995,004056,004011,15529.100
15 mar 20243895,004006,003886,003972,003928,071.094.700
14 mar 20243900,003996,003888,003996,003951,81881.600
13 mar 20244021,004022,003900,003922,003878,63616.400
12 mar 20243930,003990,003872,003990,003945,88877.900
11 mar 20243966,004019,003921,003991,003946,86696.500
08 mar 20244014,004111,003998,004060,004015,10979.600
07 mar 20243989,004109,003981,004071,004025,981.256.500
06 mar 20243875,003969,003864,003961,003917,20830.200
05 mar 20243846,003941,003829,003914,003870,72899.400
04 mar 20243916,003917,003801,003844,003801,491.024.400
01 mar 20243889,003898,003821,003862,003819,291.187.800
29 feb 20243837,003926,003828,003907,003863,791.336.600
28 feb 20243911,003915,003786,003818,003775,781.128.800
27 feb 20243837,003969,003824,003949,003905,331.039.100
26 feb 20243850,003899,003798,003827,003784,681.150.400
22 feb 20243849,003862,003783,003821,003778,741.102.400
21 feb 20243839,003839,003839,003839,003796,55195.600
20 feb 20243875,003935,003863,003878,003835,11709.300
19 feb 20243809,003870,003802,003857,003814,35490.900
16 feb 20243819,003835,003788,003795,003753,03615.500
15 feb 20243793,003797,003755,003787,003745,12783.700
14 feb 20243820,003820,003738,003753,003711,50978.500
13 feb 20243820,003865,003804,003865,003822,26780.300
09 feb 20243852,003874,003788,003795,003753,03615.400
08 feb 20243864,003925,003831,003859,003816,32959.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...