Mercados españoles cerrados

Sysmex Corporation (6869.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.591,00+19,50 (+0,76%)
Al cierre: 03:15PM JST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242571,002612,002548,002591,002591,001.436.400
27 jun 20242578,502598,002552,002571,502571,501.443.700
26 jun 20242562,002604,002527,002577,002577,001.875.300
25 jun 20242537,002566,502511,502556,502556,501.277.000
24 jun 20242490,002548,002482,502523,002523,001.288.800
21 jun 20242494,002498,002466,002482,502482,501.737.300
20 jun 20242471,002493,002451,002473,002473,00876.800
19 jun 20242504,002533,002460,002480,002480,00920.200
18 jun 20242544,002565,502504,002516,002516,00923.600
17 jun 20242502,502535,002491,502529,002529,001.153.200
14 jun 20242510,002550,502470,502500,002500,001.984.300
13 jun 20242623,002627,502555,002560,002560,00685.400
12 jun 20242590,502622,002579,002605,002605,00932.100
11 jun 20242600,002634,502588,502634,002634,00803.300
10 jun 20242619,002629,002588,002600,002600,00866.700
07 jun 20242605,002650,502605,002620,002620,00895.800
06 jun 20242680,002701,002612,502623,002623,00884.300
05 jun 20242673,002680,002602,002639,002639,001.404.400
04 jun 20242693,002805,502527,502653,502653,505.472.200
03 jun 20242708,002714,502659,502675,002675,001.378.700
31 may 20242633,002699,002631,002679,502679,503.782.900
30 may 20242576,502610,502539,002593,502593,501.605.500
29 may 20242632,002659,502598,502601,502601,501.194.900
28 may 20242675,002679,502636,502666,002666,00917.900
27 may 20242666,502701,002650,502695,502695,50951.300
24 may 20242671,002683,502647,002666,502666,501.243.200
23 may 20242783,002783,002702,002719,002719,001.420.400
22 may 20242705,502729,002694,002713,502713,501.151.400
21 may 20242783,502785,002707,002708,002708,001.154.700
20 may 20242796,502819,002735,002767,502767,501.582.200
17 may 20242733,502774,002710,502748,502748,501.641.300
16 may 20242697,002702,502647,502695,502695,501.494.700
15 may 20242800,002800,002691,002693,502693,501.644.000
14 may 20242644,002694,502643,502655,002655,001.684.600
13 may 20242603,502643,502560,502622,502622,502.208.900
10 may 20242654,002657,502576,002609,002609,003.953.600
09 may 20242638,002765,502636,502704,002704,002.593.800
08 may 20242650,002712,002635,002655,502655,501.525.400
07 may 20242676,002680,002640,502650,502650,501.502.300
02 may 20242633,002668,502625,002660,502660,501.626.600
01 may 20242564,502662,002557,002641,502641,502.354.000
30 abr 20242511,502538,002498,502533,502533,501.803.100
26 abr 20242454,502506,502448,002487,502487,501.103.300
25 abr 20242503,502507,002479,002488,002488,001.167.100
24 abr 20242480,002545,002473,502526,502526,501.112.600
23 abr 20242480,002497,502456,502488,002488,001.486.200
22 abr 20242372,002451,502322,002450,502450,502.041.000
19 abr 20242441,502446,502305,002322,002322,002.440.400
18 abr 20242431,002483,502417,502450,502450,501.118.300
17 abr 20242474,502474,502431,502440,002440,001.577.900
16 abr 20242438,502484,002406,502468,502468,501.782.700
15 abr 20242480,002494,002438,502447,502447,501.310.200
12 abr 20242499,502548,002493,002500,002500,001.384.100
11 abr 20242445,002519,502435,002503,502503,501.597.500
10 abr 20242481,002518,002474,502479,002479,002.108.100
09 abr 20242525,002526,002472,502481,002481,001.556.100
08 abr 20242535,502538,002478,002509,002509,001.442.400
05 abr 20242524,002527,002488,502508,002508,001.513.100
04 abr 20242571,002606,502531,002551,502551,501.529.300
03 abr 20242578,002585,002540,502569,502569,501.296.300
02 abr 20242689,002696,002595,502606,002606,001.665.600
01 abr 20242695,002722,502660,502688,502688,501.246.800
29 mar 20242685,002685,002637,002661,502661,50654.900
28 mar 20242723,002741,002676,002687,502687,501.118.500
28 mar 202414 Dividendo
28 mar 20243:1 Split de acciones
27 mar 20242689,002749,672674,332745,672731,671.621.500
26 mar 20242680,332693,002652,672674,002660,371.615.500
25 mar 20242796,672796,672710,002710,002696,181.206.000
22 mar 20242823,332825,672777,672796,332782,07966.300
21 mar 20242811,672830,332787,672807,002792,691.513.800
19 mar 20242799,002820,672778,672801,672787,381.383.300
18 mar 20242694,002814,332688,672795,672781,411.581.600
15 mar 20242629,002692,332627,672675,002661,361.966.500
14 mar 20242626,672663,332598,002647,332633,831.485.600
13 mar 20242695,002721,672653,002661,672648,091.698.900
12 mar 20242676,672709,672631,332701,002687,231.358.700
11 mar 20242687,332703,002656,672700,002686,231.867.500
08 mar 20242707,332748,332685,332737,332723,382.298.000
07 mar 20242808,332828,332752,672757,332743,271.613.100
06 mar 20242705,332780,002703,002780,002765,821.395.900
05 mar 20242775,672791,672742,672749,672735,651.096.200
04 mar 20242806,672818,332752,672759,672745,602.041.200
01 mar 20242804,002816,332773,332802,672788,381.259.400
29 feb 20242781,002820,002770,002806,672792,363.116.400
28 feb 20242727,672775,332708,672771,672757,531.650.900
27 feb 20242711,672748,332709,332744,672730,671.248.300
26 feb 20242693,332757,332691,332710,332696,511.755.900
22 feb 20242643,332694,672628,002682,332668,661.671.300
21 feb 20242632,332651,332594,672630,002616,591.960.800
20 feb 20242706,672711,002650,332663,002649,421.888.800
19 feb 20242695,002731,332669,002723,332709,451.331.700
16 feb 20242750,002759,672684,332712,672698,832.415.000
15 feb 20242754,002763,332666,672732,002718,071.750.500
14 feb 20242624,332754,332611,672741,672727,693.314.100
13 feb 20242659,672724,002636,002711,672697,844.396.200
09 feb 20242554,332596,672553,672570,672557,561.488.900
08 feb 20242593,002604,002524,672593,002579,782.554.200
07 feb 20242552,672561,332505,002537,672524,731.844.400
06 feb 20242595,672617,332555,332567,002553,911.702.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...