Mercados españoles cerrados

Kawasaki Heavy Industries, Ltd. (7012.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
6.123,00+145,00 (+2,43%)
Al cierre: 03:15PM JST
Intervalo de fechas:
06 jul 2023 - 06 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 20245903,006276,005895,006123,006123,0021.553.100
04 jul 2024------
03 jul 20246245,006473,006215,006451,006451,004.832.800
02 jul 20246060,006220,006060,006163,006163,002.980.900
01 jul 20246130,006135,006012,006091,006091,002.240.200
28 jun 20246109,006183,006040,006110,006110,002.927.600
27 jun 20245980,006035,005925,006019,006019,002.073.300
26 jun 20246016,006098,005965,006025,006025,003.339.500
25 jun 20245735,006032,005705,006032,006032,003.162.100
24 jun 20245731,005949,005694,005733,005733,003.147.900
21 jun 20245622,005746,005566,005694,005694,003.070.500
20 jun 20245651,005656,005469,005531,005531,002.128.400
19 jun 20245690,005742,005581,005693,005693,001.688.100
18 jun 20245707,005730,005551,005655,005655,001.487.900
17 jun 20245769,005773,005598,005641,005641,001.708.200
14 jun 20245626,005874,005591,005845,005845,002.336.100
13 jun 20245671,005743,005615,005615,005615,001.522.700
12 jun 20245532,005703,005516,005663,005663,001.669.900
11 jun 20245730,005832,005707,005709,005709,001.606.500
10 jun 20245622,005737,005600,005736,005736,001.632.200
07 jun 20245605,005606,005540,005555,005555,001.091.900
06 jun 20245684,005708,005570,005606,005606,001.572.100
05 jun 20245711,005717,005564,005603,005603,002.921.600
04 jun 20245965,005983,005812,005863,005863,001.807.100
03 jun 20246000,006048,005954,005995,005995,001.503.300
31 may 20245930,005970,005823,005970,005970,001.697.700
30 may 20245893,005950,005802,005901,005901,001.849.500
29 may 20246175,006210,005988,005993,005993,002.500.100
28 may 20246150,006212,006107,006188,006188,003.015.400
27 may 20245847,006105,005836,006105,006105,004.036.900
24 may 20245684,005900,005661,005792,005792,003.459.900
23 may 20245585,005689,005550,005684,005684,001.525.400
22 may 20245681,005707,005520,005546,005546,001.806.400
21 may 20245660,005771,005657,005725,005725,001.820.400
20 may 20245555,005656,005508,005629,005629,001.969.300
17 may 20245594,005611,005493,005520,005520,002.030.800
16 may 20245687,005691,005548,005641,005641,001.692.000
15 may 20245750,005861,005640,005663,005663,002.440.800
14 may 20245725,005782,005539,005701,005701,002.987.700
13 may 20245821,005854,005620,005725,005725,003.440.300
10 may 20245667,005955,005611,005821,005821,0011.921.500
09 may 20244920,005607,004814,005607,005607,0012.065.900
08 may 20244971,005000,004873,004907,004907,002.241.300
07 may 20244899,004972,004896,004971,004971,001.625.600
02 may 20244752,004872,004705,004855,004855,001.464.200
01 may 20244812,004863,004782,004822,004822,001.290.000
30 abr 20244783,004920,004748,004897,004897,001.903.800
26 abr 20244675,004735,004614,004713,004713,001.359.600
25 abr 20244791,004827,004643,004648,004648,001.856.300
24 abr 20244840,004868,004725,004824,004824,002.324.700
23 abr 20244777,004856,004736,004770,004770,001.413.600
22 abr 20244750,004934,004698,004750,004750,002.033.500
19 abr 20244762,004877,004681,004799,004799,002.702.300
18 abr 20244770,004878,004682,004873,004873,002.058.700
17 abr 20244833,004929,004766,004818,004818,002.415.700
16 abr 20244901,004941,004673,004673,004673,001.679.500
15 abr 20244727,004944,004726,004918,004918,001.936.300
12 abr 20244771,004792,004712,004777,004777,001.417.800
11 abr 20244630,004795,004622,004772,004772,001.460.300
10 abr 20244715,004748,004644,004648,004648,001.437.900
09 abr 20244755,004778,004688,004759,004759,001.112.200
08 abr 20244694,004732,004653,004732,004732,001.427.600
05 abr 20244602,004674,004571,004659,004659,001.751.700
04 abr 20244798,004809,004648,004697,004697,002.270.700
03 abr 20244700,004774,004631,004728,004728,001.694.300
02 abr 20244825,004880,004742,004770,004770,002.016.400
01 abr 20245016,005044,004740,004773,004773,004.292.400
29 mar 20245005,005120,004985,005074,005074,001.476.900
28 mar 20244971,005076,004930,004955,004955,002.336.000
28 mar 202430 Dividendo
27 mar 20245096,005137,004938,004954,004924,003.127.500
26 mar 20244960,005108,004945,005098,005067,132.108.800
25 mar 20244970,005073,004956,004991,004960,782.085.900
22 mar 20244962,004994,004892,004965,004934,932.063.900
21 mar 20244981,005035,004914,004979,004948,853.016.000
19 mar 20244736,004911,004720,004911,004881,262.499.100
18 mar 20244676,004807,004654,004790,004760,991.761.500
15 mar 20244622,004790,004616,004643,004614,882.938.400
14 mar 20244589,004615,004473,004592,004564,191.501.000
13 mar 20244642,004695,004445,004538,004510,522.776.600
12 mar 20244515,004591,004463,004563,004535,372.267.500
11 mar 20244691,004723,004545,004606,004578,113.219.500
08 mar 20244830,004909,004752,004831,004801,743.879.800
07 mar 20244700,005056,004689,004813,004783,859.218.000
06 mar 20244328,004568,004303,004565,004537,363.509.500
05 mar 20244192,004333,004165,004324,004297,811.852.300
04 mar 20244235,004264,004181,004214,004188,481.460.000
01 mar 20244129,004230,004122,004223,004197,431.439.300
29 feb 20244156,004179,004107,004133,004107,971.487.700
28 feb 20244283,004283,004167,004177,004151,712.328.800
27 feb 20244179,004300,004156,004246,004220,293.859.500
26 feb 20244050,004178,004003,004118,004093,063.408.000
22 feb 20243890,003953,003851,003943,003919,121.853.500
21 feb 20243890,003891,003818,003846,003822,711.753.100
20 feb 20243810,003895,003797,003888,003864,462.541.300
19 feb 20243848,003867,003768,003794,003771,021.674.600
16 feb 20243800,003868,003726,003786,003763,073.080.400
15 feb 20243680,003745,003665,003705,003682,561.738.100
14 feb 20243718,003718,003584,003618,003596,092.068.900
13 feb 20243631,003789,003617,003648,003625,915.194.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...