Mercados españoles cerrados

Optoelectronics Co.,Ltd. (6664.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
321,00-6,00 (-1,83%)
Al cierre: 03:15PM JST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024330,00331,00321,00321,00321,0024.300
01 may 2024335,00335,00326,00327,00327,006300
30 abr 2024334,00335,00332,00333,00333,002800
26 abr 2024332,00336,00332,00334,00334,001700
25 abr 2024328,00334,00328,00331,00331,0017.900
24 abr 2024333,00334,00332,00332,00332,004700
23 abr 2024324,00331,00324,00330,00330,006100
22 abr 2024325,00329,00325,00327,00327,004800
19 abr 2024331,00331,00325,00329,00329,0020.800
18 abr 2024327,00333,00327,00330,00330,002100
17 abr 2024327,00330,00326,00327,00327,004600
16 abr 2024328,00331,00327,00327,00327,0010.900
15 abr 2024335,00335,00329,00330,00330,0012.300
12 abr 2024337,00337,00333,00335,00335,004700
11 abr 2024337,00337,00335,00337,00337,003500
10 abr 2024337,00339,00335,00337,00337,008600
09 abr 2024338,00339,00337,00337,00337,002200
08 abr 2024337,00338,00334,00338,00338,001400
05 abr 2024336,00337,00332,00337,00337,0011.700
04 abr 2024340,00342,00336,00338,00338,005700
03 abr 2024345,00347,00340,00340,00340,008200
02 abr 2024344,00349,00342,00342,00342,007400
01 abr 2024349,00350,00340,00345,00345,007900
29 mar 2024338,00354,00338,00345,00345,0019.300
28 mar 2024361,00361,00335,00335,00335,0097.600
27 mar 2024350,00373,00346,00363,00363,0059.800
26 mar 2024353,00359,00346,00358,00358,0018.100
25 mar 2024368,00369,00354,00358,00358,00119.700
22 mar 2024350,00352,00348,00349,00349,004900
21 mar 2024342,00347,00342,00347,00347,009100
19 mar 2024346,00347,00334,00341,00341,0026.400
18 mar 2024344,00346,00340,00346,00346,0027.600
15 mar 2024350,00351,00343,00343,00343,0019.900
14 mar 2024350,00351,00346,00350,00350,006400
13 mar 2024346,00347,00339,00345,00345,006500
12 mar 2024347,00347,00336,00338,00338,0024.300
11 mar 2024346,00349,00341,00349,00349,0010.800
08 mar 2024350,00350,00342,00342,00342,008500
07 mar 2024350,00350,00340,00347,00347,0015.800
06 mar 2024344,00355,00343,00351,00351,0034.500
05 mar 2024350,00350,00342,00346,00346,0016.400
04 mar 2024350,00350,00344,00349,00349,0011.300
01 mar 2024345,00347,00340,00345,00345,0013.100
29 feb 2024352,00352,00338,00342,00342,0022.200
28 feb 2024352,00355,00346,00351,00351,0032.600
27 feb 2024336,00409,00336,00354,00354,00212.600
26 feb 2024336,00339,00335,00339,00339,0015.900
22 feb 2024337,00339,00335,00335,00335,006500
21 feb 2024336,00338,00334,00338,00338,007600
20 feb 2024335,00336,00335,00336,00336,002600
19 feb 2024333,00336,00331,00333,00333,009800
16 feb 2024335,00337,00332,00332,00332,003900
15 feb 2024337,00337,00333,00335,00335,003400
14 feb 2024339,00339,00332,00334,00334,0017.100
13 feb 2024337,00338,00330,00338,00338,0015.400
09 feb 2024337,00337,00331,00333,00333,007000
08 feb 2024334,00342,00331,00336,00336,0023.600
07 feb 2024333,00335,00330,00334,00334,007100
06 feb 2024335,00337,00333,00334,00334,004200
05 feb 2024338,00338,00321,00336,00336,0022.800
02 feb 2024338,00338,00333,00336,00336,004100
01 feb 2024337,00338,00335,00338,00338,009400
31 ene 2024338,00338,00334,00337,00337,0011.500
30 ene 2024340,00340,00335,00338,00338,004800
29 ene 2024337,00340,00334,00340,00340,0012.000
26 ene 2024337,00337,00332,00332,00332,009800
25 ene 2024338,00342,00335,00335,00335,0031.600
24 ene 2024335,00337,00333,00337,00337,009800
23 ene 2024331,00333,00330,00333,00333,008000
22 ene 2024335,00336,00328,00333,00333,0032.100
19 ene 2024340,00340,00332,00333,00333,007400
18 ene 2024340,00341,00335,00337,00337,003800
17 ene 2024344,00346,00338,00338,00338,0018.700
16 ene 2024338,00341,00334,00341,00341,0017.600
15 ene 2024339,00339,00336,00336,00336,003900
12 ene 2024334,00334,00328,00331,00331,0014.300
11 ene 2024335,00339,00326,00327,00327,0036.200
10 ene 2024333,00340,00327,00340,00340,0018.000
09 ene 2024335,00336,00330,00333,00333,008500
05 ene 2024331,00333,00329,00330,00330,0011.700
04 ene 2024333,00333,00329,00330,00330,006700
29 dic 2023331,00337,00320,00329,00329,0027.000
28 dic 2023320,00339,00310,00337,00337,0078.300
27 dic 2023329,00341,00327,00329,00329,0074.000
26 dic 2023335,00337,00326,00336,00336,0032.000
25 dic 2023339,00342,00333,00333,00333,0018.500
22 dic 2023345,00345,00335,00341,00341,0017.700
21 dic 2023345,00345,00340,00342,00342,0016.200
20 dic 2023351,00351,00341,00345,00345,0017.600
19 dic 2023349,00349,00339,00345,00345,009200
18 dic 2023349,00349,00341,00343,00343,005000
15 dic 2023349,00349,00340,00349,00349,0017.400
14 dic 2023348,00349,00345,00349,00349,006700
13 dic 2023357,00357,00348,00348,00348,0023.000
12 dic 2023369,00369,00340,00352,00352,0024.100
11 dic 2023363,00372,00357,00363,00363,0014.400
08 dic 2023361,00361,00352,00359,00359,006900
07 dic 2023365,00366,00362,00366,00366,004300
06 dic 2023360,00367,00360,00365,00365,0010.900
05 dic 2023361,00364,00360,00360,00360,003300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...