Mercados españoles cerrados

Kyocera Corporation (6971.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.851,50-19,50 (-1,04%)
Al cierre: 03:15PM JST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241861,001874,001844,501851,501851,504.720.900
27 jun 20241880,001885,001848,001871,001871,004.963.800
26 jun 20241882,501897,001866,501886,501886,504.272.600
25 jun 20241858,001881,001858,001877,501877,503.880.000
24 jun 20241863,501866,001846,001860,001860,004.054.500
21 jun 20241833,001858,001833,001850,501850,505.000.400
20 jun 20241843,001849,001817,001838,001838,004.312.500
19 jun 20241846,501855,001825,501834,001834,003.549.400
18 jun 20241823,001842,501817,501841,501841,504.057.500
17 jun 20241801,001813,501790,001811,501811,503.954.100
14 jun 20241800,001822,001792,501806,001806,008.285.200
13 jun 20241813,001829,001803,001809,001809,004.728.600
12 jun 20241809,001812,001786,001786,001786,003.773.900
11 jun 20241814,001828,501792,001800,001800,004.110.200
10 jun 20241811,001827,501808,001821,001821,002.506.900
07 jun 20241811,501822,001808,001811,501811,502.171.900
06 jun 20241860,001863,501814,001816,501816,504.007.700
05 jun 20241835,001857,501828,501848,001848,003.671.700
04 jun 20241835,001851,501825,501845,501845,504.591.300
03 jun 20241808,001847,001806,501834,001834,004.447.500
31 may 20241785,501800,001780,501786,001786,0010.723.900
30 may 20241768,001788,501753,501782,501782,505.000.100
29 may 20241818,001820,001790,001790,501790,504.937.600
28 may 20241854,501859,001830,001831,001831,002.869.400
27 may 20241842,501848,001819,501838,501838,503.456.300
24 may 20241821,501835,001818,501829,001829,003.845.400
23 may 20241859,501864,001849,001858,501858,502.551.900
22 may 20241860,501861,001845,501845,501845,502.999.800
21 may 20241881,001883,501856,501857,001857,002.824.700
20 may 20241868,001880,501862,001869,501869,503.223.400
17 may 20241834,501876,001834,501868,001868,005.540.200
16 may 20241862,501863,501833,501854,001854,003.854.300
15 may 20241883,001887,001856,001856,001856,003.647.000
14 may 20241849,001872,001842,501872,001872,003.842.200
13 may 20241875,501881,501862,001867,001867,003.133.700
10 may 20241893,501910,001876,501880,501880,504.680.500
09 may 20241905,001911,001890,501890,501890,502.069.600
08 may 20241913,001918,001890,501893,501893,503.480.500
07 may 20241908,001919,501895,501918,001918,003.347.400
02 may 20241900,001906,001889,001899,501899,502.963.800
01 may 20241910,001919,001900,501908,001908,003.268.000
30 abr 20241925,001958,501913,001932,501932,505.506.500
26 abr 20241921,501941,001908,501927,501927,504.415.600
25 abr 20241936,501942,501925,001927,501927,503.591.700
24 abr 20241925,501953,001918,501949,501949,504.432.500
23 abr 20241936,001937,001901,501912,001912,004.336.600
22 abr 20241934,001937,501914,501933,001933,004.009.700
19 abr 20241934,501935,001890,001902,001902,005.928.600
18 abr 20241895,501932,001894,501926,001926,003.541.400
17 abr 20241925,501926,501896,501896,501896,503.310.400
16 abr 20241900,001919,001885,001917,501917,504.079.100
15 abr 20241921,501922,501902,001913,001913,003.605.300
12 abr 20241971,001977,501941,501944,501944,504.734.100
11 abr 20241922,501931,001915,001931,001931,003.850.400
10 abr 20241949,501956,001939,501947,501947,502.743.100
09 abr 20241954,001965,501937,501955,501955,502.916.100
08 abr 20241947,001962,001941,001956,001956,003.108.200
05 abr 20241919,501942,501916,501938,501938,504.610.400
04 abr 20241975,501992,501954,501954,501954,505.621.400
03 abr 20241960,501981,001948,001957,501957,506.933.600
02 abr 20241995,002002,001968,501971,001971,006.183.600
01 abr 20242048,002057,501998,502004,002004,004.535.200
29 mar 20242030,002037,002018,002028,002028,001.513.400
28 mar 20242034,002039,002007,002013,502013,505.324.300
28 mar 202425 Dividendo
27 mar 20242082,002088,502064,002071,502046,506.808.200
26 mar 20242066,502087,002058,002077,002051,934.325.700
25 mar 20242104,002107,002078,002078,002052,923.092.300
22 mar 20242101,502118,002097,002110,502085,035.313.300
21 mar 20242135,502136,502111,002118,502092,934.220.800
19 mar 20242075,002101,502069,502095,502070,213.826.900
18 mar 20242099,502118,502082,502082,502057,374.742.900
15 mar 20242065,502084,502057,502083,002057,864.934.000
14 mar 20242061,502075,502042,502065,502040,574.001.400
13 mar 20242082,002086,502034,002046,502021,804.048.800
12 mar 20242071,002075,502046,502070,502045,514.248.200
11 mar 20242098,002108,502068,502084,002058,854.864.700
08 mar 20242096,502135,002096,502122,002096,398.297.000
07 mar 20242166,002185,502117,002122,002096,396.230.800
06 mar 20242165,502199,002159,002190,002163,574.000.500
05 mar 20242200,002209,502171,502189,002162,585.923.000
04 mar 20242245,502256,002211,502224,002197,163.705.200
01 mar 20242204,002257,002197,002238,002210,993.705.200
29 feb 20242205,502216,002185,002204,502177,895.314.100
28 feb 20242220,002239,502215,502226,502199,632.925.100
27 feb 20242240,002249,002216,502226,502199,633.414.900
26 feb 20242250,002259,002225,002235,002208,033.960.100
22 feb 20242235,002246,502214,002228,002201,114.530.800
21 feb 20242209,502236,002201,502216,502189,754.044.100
20 feb 20242200,002239,002199,502215,502188,763.360.300
19 feb 20242203,002224,502184,002205,502178,882.989.000
16 feb 20242211,002263,002209,502226,502199,636.573.600
15 feb 20242200,002209,002174,002199,002172,463.769.400
14 feb 20242178,002192,502155,502178,002151,714.584.500
13 feb 20242141,002185,002131,002177,502151,224.370.100
09 feb 20242155,502167,502122,502125,002099,355.278.900
08 feb 20242075,002142,002069,002132,502106,765.410.900
07 feb 20242097,002099,502060,502077,502052,433.249.600
06 feb 20242137,002164,502105,502105,502080,095.312.100
05 feb 20242129,502183,002129,002137,002111,216.268.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...