Mercados españoles cerrados en 3 hrs 55 min

Japan Post Insurance Co., Ltd. (7181.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.033,00+49,50 (+1,66%)
Al cierre: 03:15PM JST
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 20243000,003058,002997,503033,003033,001.219.200
19 jun 20242980,002983,502943,502983,502983,50469.400
18 jun 20242949,502986,002942,002962,002962,00763.500
17 jun 20242946,002959,502908,502922,502922,501.004.000
14 jun 20242899,002970,002897,002964,502964,501.355.200
13 jun 20242967,502972,502897,002915,502915,50717.700
12 jun 20242986,002999,002963,002967,502967,50660.700
11 jun 20243000,003032,002993,002999,502999,50925.300
10 jun 20242926,502989,002926,502986,502986,501.187.300
07 jun 20242871,002938,002871,002911,502911,501.108.600
06 jun 20242870,002909,002863,002874,002874,001.116.300
05 jun 20242911,002930,002873,002875,002875,001.127.900
04 jun 20243000,003016,002943,002943,002943,001.142.900
03 jun 20243021,003073,003015,003028,003028,001.102.300
31 may 20242935,503038,002913,003021,003021,003.444.200
30 may 20242850,002912,002819,502905,502905,501.086.500
29 may 20242916,002926,502860,002865,502865,501.378.800
28 may 20242909,502915,502877,002909,002909,00709.800
27 may 20242886,002911,502872,502909,502909,50578.800
24 may 20242821,002872,002819,502856,002856,00554.700
23 may 20242833,002871,002819,002857,502857,50865.400
22 may 20242799,002836,502795,002818,502818,501.084.200
21 may 20242902,002902,002809,002817,002817,001.574.100
20 may 20242869,002895,002849,002878,502878,501.284.500
17 may 20242867,002888,002826,002857,002857,001.715.300
16 may 20242973,003007,002892,502912,502912,502.463.300
15 may 20242988,003058,002980,003030,003030,001.687.600
14 may 20242996,003013,002971,003003,003003,001.252.800
13 may 20242975,003021,002970,003012,003012,00930.400
10 may 20242901,502970,002883,502970,002970,00892.900
09 may 20242836,002904,002831,002896,502896,50942.700
08 may 20242892,002899,502796,002804,502804,501.352.000
07 may 20242915,002922,502864,002903,002903,001.336.700
02 may 20242854,002905,002852,002901,502901,501.444.000
01 may 20242901,502913,002861,502876,502876,501.316.600
30 abr 20242987,002993,502915,002951,502951,501.093.300
26 abr 20242944,502996,502933,002959,502959,501.052.900
25 abr 20242993,503003,002951,002951,002951,00680.200
24 abr 20242940,003008,002926,003001,003001,001.050.700
23 abr 20242934,002957,502929,502938,002938,00598.400
22 abr 20242909,002948,502887,002925,502925,50525.400
19 abr 20242915,002935,002847,502872,002872,00843.000
18 abr 20242885,002911,502863,502902,502902,50858.000
17 abr 20242938,002945,002873,002879,002879,001.063.600
16 abr 20243028,003034,002938,502942,502942,501.125.800
15 abr 20242991,503059,002972,003043,003043,00839.500
12 abr 20243000,003037,002976,503027,003027,001.206.700
11 abr 20242962,002973,502921,502965,002965,00570.300
10 abr 20242987,502993,502953,002965,002965,00690.800
09 abr 20242950,002997,502944,502993,502993,501.102.400
08 abr 20242914,502951,002911,002950,502950,50998.800
05 abr 20242871,002908,502837,002886,002886,001.204.700
04 abr 20242892,002956,002880,002918,002918,001.388.000
03 abr 20242799,002895,002792,002871,002871,001.276.100
02 abr 20242850,002904,002821,502837,502837,501.000.100
01 abr 20242914,502928,502837,502860,002860,00991.600
29 mar 20242910,502925,002874,002890,002890,00451.300
28 mar 20242922,002930,002841,002889,502889,501.515.800
28 mar 202447 Dividendo
27 mar 20243042,003060,002956,002973,002926,001.997.900
26 mar 20243001,003025,002971,503005,002957,491.064.700
25 mar 20242984,003017,002940,502982,502935,351.865.700
22 mar 20242951,502983,002935,002981,002933,871.043.500
21 mar 20242904,502937,002895,002937,002890,571.410.700
19 mar 20242821,002921,002820,502884,502838,901.243.400
18 mar 20242817,502844,002804,002834,002789,201.053.800
15 mar 20242798,002822,502775,002792,002747,861.278.400
14 mar 20242808,002826,502786,002799,002754,75808.700
13 mar 20242839,002847,002781,002816,002771,48838.700
12 mar 20242835,502837,002742,002798,502754,261.034.900
11 mar 20242895,502905,002784,502822,002777,391.109.700
08 mar 20242888,002932,502872,502899,002853,171.030.900
07 mar 20242926,003008,002911,502938,002891,551.421.400
06 mar 20242880,002926,002872,002926,002879,741.021.600
05 mar 20242897,002897,502840,002870,002824,631.059.500
04 mar 20242859,502887,502848,002870,002824,631.766.100
01 mar 20242770,002877,002769,002855,502810,362.015.400
29 feb 20242739,002762,002731,502762,002718,342.220.000
28 feb 20242713,002759,002688,502703,502660,761.135.500
27 feb 20242708,002755,502708,002719,502676,511.080.100
26 feb 20242720,002728,002697,002716,002673,061.127.300
22 feb 20242657,502729,002655,002721,002677,981.150.400
21 feb 20242671,002687,002635,502653,002611,06909.700
20 feb 20242689,002706,002675,002678,502636,16901.800
19 feb 20242676,502714,502673,002694,502651,90949.900
16 feb 20242625,002671,002619,002656,002614,011.223.000
15 feb 20242709,002720,002608,002609,502568,253.281.100
14 feb 20242800,002856,002790,002791,002746,881.454.000
13 feb 20242762,502825,002752,002818,502773,941.608.400
09 feb 20242738,002763,502722,502750,502707,02702.600
08 feb 20242753,502787,002739,002750,502707,021.015.200
07 feb 20242705,502738,502697,002735,002691,76773.500
06 feb 20242748,002749,002707,002712,002669,13848.400
05 feb 20242721,002773,002696,502751,002707,511.056.000
02 feb 20242709,002710,502677,002701,502658,791.081.600
01 feb 20242734,502738,502691,002709,002666,172.068.800
31 ene 20242720,002774,502714,002774,002730,151.172.500
30 ene 20242715,002716,002699,002707,002664,21564.100
29 ene 20242681,002727,002681,002722,002678,97665.900
26 ene 20242718,502718,502668,502668,502626,31815.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...