Mercados españoles cerrados en 2 hrs 26 min

Seiko Epson Corporation (6724.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.492,00+1,50 (+0,06%)
Al cierre: 03:15PM JST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20242453,002507,502436,002492,002492,001.281.300
25 jun 20242458,502500,502449,002490,502490,50808.100
24 jun 20242426,002450,502417,502450,502450,50772.200
21 jun 20242420,002438,502409,002418,502418,50994.800
20 jun 20242410,002430,002386,002421,502421,50585.300
19 jun 20242451,502474,002410,502433,002433,00921.400
18 jun 20242437,002441,002403,002438,502438,50831.700
17 jun 20242460,002460,002394,502401,002401,00810.000
14 jun 20242399,002506,002394,502482,002482,002.044.700
13 jun 20242500,002502,002433,502448,002448,00777.400
12 jun 20242486,002488,502465,002480,002480,00664.900
11 jun 20242514,002515,002468,002492,002492,00641.800
10 jun 20242474,502508,502463,502500,502500,50719.300
07 jun 20242433,502489,502425,502481,502481,50710.400
06 jun 20242485,502494,502433,002444,002444,00783.400
05 jun 20242505,002522,502458,002464,002464,00741.900
04 jun 20242524,502537,002502,502537,002537,001.172.400
03 jun 20242527,002566,002527,002548,002548,00738.200
31 may 20242503,002530,502491,002527,002527,002.407.600
30 may 20242460,002490,002431,502479,502479,50945.400
29 may 20242475,502501,002456,502476,502476,501.009.100
28 may 20242467,502501,002456,502475,502475,50739.700
27 may 20242445,002482,002441,502482,002482,00770.500
24 may 20242406,002443,502403,502434,502434,50828.000
23 may 20242412,002452,502395,002444,502444,50866.700
22 may 20242423,002427,502395,002412,502412,50854.000
21 may 20242461,002469,502417,002417,002417,00733.400
20 may 20242435,502478,002425,002443,502443,50847.400
17 may 20242440,002464,002419,002436,502436,50872.400
16 may 20242472,002484,502441,502462,502462,501.098.400
15 may 20242501,002501,002458,002463,002463,001.036.700
14 may 20242499,002530,002462,502490,502490,501.142.600
13 may 20242500,002512,502468,502512,502512,50744.500
10 may 20242514,002548,002502,002514,502514,501.308.500
09 may 20242505,502527,502500,002513,002513,00784.600
08 may 20242554,502567,502483,002500,502500,501.359.200
07 may 20242550,002576,502528,502542,502542,501.569.600
02 may 20242553,002597,002537,002590,002590,001.231.400
01 may 20242554,002601,502519,002550,002550,001.879.500
30 abr 20242537,002649,502518,002604,002604,003.793.600
26 abr 20242723,002759,502687,502737,002737,001.370.700
25 abr 20242793,002796,502712,002712,502712,501.431.900
24 abr 20242783,002834,002770,002825,002825,001.640.400
23 abr 20242775,502799,502754,502774,502774,501.370.200
22 abr 20242695,002764,002668,002754,002754,001.815.500
19 abr 20242628,002657,502592,502629,502629,501.165.800
18 abr 20242630,002659,502609,002645,502645,50843.600
17 abr 20242671,502676,002623,502637,502637,50652.500
16 abr 20242670,002696,502651,502675,502675,50607.600
15 abr 20242666,502705,002648,502705,002705,00725.400
12 abr 20242725,502727,002693,002700,502700,501.233.300
11 abr 20242652,002695,502650,502695,502695,50785.900
10 abr 20242685,002707,502680,002693,502693,50685.000
09 abr 20242682,502713,002673,502709,502709,50985.500
08 abr 20242674,002693,002649,002669,002669,00732.800
05 abr 20242636,502673,002632,002654,502654,501.061.200
04 abr 20242707,502735,502676,002686,502686,501.215.500
03 abr 20242674,002695,502640,002670,002670,001.352.100
02 abr 20242616,002668,002616,002651,002651,00957.400
01 abr 20242663,502681,502613,502643,502643,50745.800
29 mar 20242641,002678,502631,002651,502651,50352.300
28 mar 20242626,502652,502618,502635,002635,001.572.800
28 mar 202437 Dividendo
27 mar 20242636,002683,002611,502667,502630,501.449.900
26 mar 20242603,002608,002582,502598,502562,461.230.400
25 mar 20242616,502632,502597,002610,502574,291.120.600
22 mar 20242628,502664,002614,502645,502608,811.581.300
21 mar 20242600,002629,002592,002621,002584,651.425.300
19 mar 20242516,002587,002511,002571,002535,341.181.300
18 mar 20242473,002535,002470,002525,502490,471.401.400
15 mar 20242406,502466,002406,502466,002431,791.279.700
14 mar 20242424,002433,002404,502421,002387,42924.800
13 mar 20242420,002428,502393,002400,002366,711.055.100
12 mar 20242399,502417,502373,002412,502379,041.107.000
11 mar 20242405,502419,502382,502402,002368,681.287.400
08 mar 20242467,502488,502426,002465,502431,301.745.800
07 mar 20242469,002491,002424,002435,502401,72955.700
06 mar 20242431,002472,002425,002458,002423,911.143.300
05 mar 20242493,002493,002436,002445,002411,091.201.600
04 mar 20242500,002504,002475,502500,002465,321.281.000
01 mar 20242412,502487,002412,002478,502444,121.222.000
29 feb 20242406,002422,002391,502421,002387,421.808.300
28 feb 20242432,502432,502403,502422,502388,90924.100
27 feb 20242417,502433,002409,002416,002382,49944.500
26 feb 20242430,002444,502402,502410,502377,061.130.900
22 feb 20242412,002439,502406,002423,502389,881.200.800
21 feb 20242431,502461,002422,002428,002394,32891.200
20 feb 20242420,002467,002416,502438,002404,18811.800
19 feb 20242428,502439,502402,002420,002386,43813.600
16 feb 20242445,002485,002429,002444,002410,101.362.700
15 feb 20242390,002413,502374,502412,002378,541.172.100
14 feb 20242408,002418,002352,502352,502319,871.564.100
13 feb 20242412,502431,002392,502419,502385,941.442.700
09 feb 20242385,002417,002368,002399,502366,221.571.400
08 feb 20242365,502391,002341,002378,002345,021.164.800
07 feb 20242368,002385,002344,502367,002334,171.512.000
06 feb 20242400,002404,002308,002365,002332,202.071.400
05 feb 20242209,002399,002205,502384,002350,934.694.100
02 feb 20242172,002200,002147,002159,002129,051.579.300
01 feb 20242159,002168,502138,502149,502119,691.500.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...