Mercados españoles cerrados en 7 hrs 16 min

Alps Alpine Co., Ltd. (6770.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.560,50+3,50 (+0,22%)
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
04 jul 20241562,001582,501546,501560,501560,501.262.300
03 jul 20241530,001564,001527,001557,001557,001.546.800
02 jul 20241492,001525,001486,501524,501524,501.471.900
01 jul 20241549,501561,001494,501494,501494,501.530.100
28 jun 20241550,001561,501531,001536,501536,501.532.600
27 jun 20241522,001566,001518,501542,001542,002.585.600
26 jun 20241550,001561,001539,001539,001539,001.276.700
25 jun 20241541,501549,501513,001545,501545,501.395.100
24 jun 20241529,001553,001526,001550,501550,501.049.400
21 jun 20241530,001568,001519,001526,001526,001.436.300
20 jun 20241527,001532,001508,001522,501522,501.257.300
19 jun 20241557,001565,501527,001533,501533,50979.800
18 jun 20241534,001548,001524,501537,501537,50747.700
17 jun 20241544,001544,001513,501527,501527,501.346.400
14 jun 20241497,001571,501490,501550,001550,002.401.100
13 jun 20241557,501557,501509,001517,501517,501.501.000
12 jun 20241506,001554,501501,501553,001553,001.967.400
11 jun 20241517,501526,501476,501504,001504,001.616.800
10 jun 20241490,001504,001479,001485,001485,001.250.900
07 jun 20241469,001495,001457,501494,501494,501.525.800
06 jun 20241536,001537,501441,001462,001462,003.678.800
05 jun 20241545,001603,001543,501549,001549,004.193.800
04 jun 20241513,001544,501496,501536,501536,502.697.700
03 jun 20241480,501518,001477,501504,001504,002.580.300
31 may 20241469,501498,501463,001479,001479,001.794.400
30 may 20241447,001473,001431,501462,501462,501.526.200
29 may 20241459,001477,501446,001461,501461,501.637.600
28 may 20241457,001466,501446,001458,501458,501.214.200
27 may 20241472,001472,001436,001469,501469,50896.400
24 may 20241456,001475,001445,501458,001458,001.265.200
23 may 20241451,001477,001443,001476,001476,001.542.900
22 may 20241475,001504,001467,001468,501468,501.604.300
21 may 20241480,001517,501479,001479,501479,502.536.200
20 may 20241452,501477,001443,001450,001450,001.240.700
17 may 20241444,501472,001440,001453,501453,501.752.500
16 may 20241484,001496,501461,501468,501468,501.127.700
15 may 20241491,001532,501467,001481,001481,002.020.400
14 may 20241495,001509,501476,001506,001506,002.117.500
13 may 20241484,001498,501426,501492,001492,003.129.100
10 may 20241580,501635,501410,501506,001506,008.736.600
09 may 20241529,001558,001521,001540,501540,503.634.000
08 may 20241491,001583,001480,001529,001529,004.889.300
07 may 20241445,001502,501438,001497,501497,502.967.500
02 may 20241440,001464,501433,001451,001451,002.777.800
01 may 20241415,001449,001406,001440,001440,002.540.800
30 abr 20241380,001428,001376,501428,001428,002.908.400
26 abr 20241355,501387,501348,501379,001379,002.261.400
25 abr 20241330,001358,501325,501347,501347,502.554.800
24 abr 20241300,501334,501296,001329,501329,502.380.400
23 abr 20241300,001308,501293,501301,501301,501.771.800
22 abr 20241254,001299,501251,001293,501293,503.115.600
19 abr 20241244,501252,501228,501242,501242,502.167.000
18 abr 20241231,001253,001231,001243,501243,502.005.400
17 abr 20241250,501254,001230,001240,501240,501.378.100
16 abr 20241250,501266,001248,001253,501253,501.463.100
15 abr 20241260,001276,001259,001259,001259,001.365.900
12 abr 20241274,001274,001260,001270,001270,001.464.300
11 abr 20241239,001255,501232,001253,501253,50972.900
10 abr 20241243,501256,001241,001248,001248,001.173.000
09 abr 20241216,501240,001216,501236,501236,501.159.600
08 abr 20241217,001235,001214,001227,501227,501.139.600
05 abr 20241204,001224,501203,001217,001217,001.461.000
04 abr 20241222,001226,001208,001212,501212,501.437.200
03 abr 20241195,001210,501182,501201,501201,501.711.200
02 abr 20241194,001207,001185,501192,001192,001.652.800
01 abr 20241198,001220,001195,001212,001212,001.211.300
29 mar 20241193,001204,501184,001196,501196,50649.000
28 mar 20241187,001189,501172,501185,501185,501.588.500
28 mar 202410 Dividendo
27 mar 20241167,501195,501158,001189,501179,502.473.200
26 mar 20241143,001168,001141,001158,001148,261.447.700
25 mar 20241160,001174,001152,001152,001142,321.143.400
22 mar 20241168,001174,501155,001163,501153,721.159.500
21 mar 20241157,001170,501156,001160,501150,741.686.200
19 mar 20241142,001153,501135,001147,001137,361.927.200
18 mar 20241126,001132,501118,501130,501121,001.921.400
15 mar 20241120,001133,001109,501119,501110,093.530.500
14 mar 20241106,501116,501101,001114,001104,631.285.300
13 mar 20241110,001116,001098,001105,501096,211.457.000
12 mar 20241093,001107,501084,501098,001088,771.467.800
11 mar 20241080,501097,001080,001092,501083,321.608.600
08 mar 20241092,001112,001078,501101,001091,741.998.400
07 mar 20241115,001115,501070,001082,501073,402.020.800
06 mar 20241088,001112,001083,001102,501093,231.807.400
05 mar 20241124,001127,001097,001111,501102,161.658.500
04 mar 20241128,001133,001115,501127,001117,531.396.700
01 mar 20241115,001131,501101,001128,001118,522.394.800
29 feb 20241081,501116,001080,501100,001090,753.638.000
28 feb 20241066,001074,001060,501066,501057,531.050.800
27 feb 20241059,001068,001054,001062,501053,571.290.700
26 feb 20241070,001078,501055,501057,501048,611.581.800
22 feb 20241068,001072,501053,501064,501055,551.391.400
21 feb 20241066,001067,001049,501059,001050,101.506.400
20 feb 20241043,001059,501038,501051,501042,661.895.400
19 feb 20241019,001032,001011,001032,001023,322.044.400
16 feb 20241013,001020,501000,001012,001003,493.981.500
15 feb 20241048,501055,001015,001021,001012,423.102.200
14 feb 20241083,001084,501043,001055,501046,632.693.800
13 feb 20241088,001095,501075,501094,001084,802.166.500
09 feb 20241085,001102,001076,501082,501073,402.449.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...