Mercados españoles cerrados en 7 hrs 41 min

Isuzu Motors Limited (7202.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.219,50+88,50 (+4,15%)
Al cierre: 03:15PM JST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 20242163,002219,502150,502219,502219,504.378.600
28 jun 20242134,002138,002110,002131,002131,003.173.200
27 jun 20242107,502131,502097,002126,002126,002.485.700
26 jun 20242107,002136,502102,002109,002109,003.488.800
25 jun 20242080,002097,502055,502096,002096,001.998.000
24 jun 20242080,502085,002038,002045,002045,002.350.200
21 jun 20242080,002109,002061,002067,502067,503.802.900
20 jun 20242051,502105,502043,002087,502087,503.744.600
19 jun 20242030,002038,502014,502037,002037,001.248.800
18 jun 20242016,002021,501992,502020,002020,001.801.100
17 jun 20242000,002001,001950,501979,001979,001.955.600
14 jun 20242037,502049,002013,002020,002020,002.712.300
13 jun 20242058,002062,002033,002049,502049,502.174.600
12 jun 20242047,502066,002041,002051,502051,502.078.000
11 jun 20242037,002052,502029,502048,002048,001.936.800
10 jun 20241990,002022,001988,002015,002015,001.394.100
07 jun 20241984,501991,001974,001984,001984,001.544.400
06 jun 20241991,001994,501977,001986,501986,502.030.300
05 jun 20242048,002054,002000,002000,002000,002.577.300
04 jun 20242045,002092,502033,002073,002073,002.701.400
03 jun 20242097,002127,002092,502092,502092,501.935.500
31 may 20242084,502115,002075,502097,002097,005.100.400
30 may 20242042,502079,502021,002078,502078,504.006.200
29 may 20242085,002098,502067,502068,002068,002.600.400
28 may 20242057,502076,502048,002075,002075,001.764.100
27 may 20242050,002057,002039,002057,002057,001.407.000
24 may 20241998,002042,001992,002026,002026,002.475.900
23 may 20241999,502008,001977,502000,502000,501.624.500
22 may 20242027,002028,502000,002000,002000,002.187.300
21 may 20242035,002049,002027,002032,002032,001.792.400
20 may 20242005,002042,502005,002031,502031,501.731.000
17 may 20242010,002027,001991,002021,502021,502.751.500
16 may 20242025,502029,001976,002018,002018,003.944.400
15 may 20241983,502086,001980,502069,002069,008.391.800
14 may 20241948,501960,001935,501953,501953,502.967.500
13 may 20241936,001938,501915,001938,501938,502.624.600
10 may 20241936,501952,001918,001936,001936,003.180.800
09 may 20241935,001955,001912,001935,001935,002.211.400
08 may 20241934,001937,501912,501920,001920,002.827.800
07 may 20241962,001964,001933,501959,501959,502.875.500
02 may 20241963,001967,501939,501948,001948,003.183.700
01 may 20241997,502005,001973,501989,001989,001.403.400
30 abr 20241978,001999,501961,501999,501999,502.446.900
26 abr 20241931,001960,501918,001949,501949,502.141.800
25 abr 20241979,501987,501939,501939,501939,502.308.500
24 abr 20241958,001981,001952,001977,001977,002.271.900
23 abr 20241968,001975,001937,501948,001948,001.903.200
22 abr 20241954,501965,001935,501953,001953,002.372.700
19 abr 20241950,001951,501896,001930,501930,503.581.800
18 abr 20241953,001963,001935,001957,501957,502.222.400
17 abr 20242007,002007,001955,001955,001955,002.394.600
16 abr 20242007,002007,001979,001996,501996,502.608.600
15 abr 20241989,002009,501969,002009,502009,502.100.300
12 abr 20242031,002034,001994,002007,002007,003.661.200
11 abr 20242008,002032,502008,002025,502025,502.743.400
10 abr 20242030,502042,002016,002028,502028,503.431.200
09 abr 20242088,002090,002062,002083,502083,501.721.400
08 abr 20242056,002086,002050,002083,002083,002.025.000
05 abr 20242050,502051,502031,002041,002041,002.676.500
04 abr 20242114,002114,502076,002081,502081,503.753.300
03 abr 20242060,502114,502051,502093,502093,504.316.800
02 abr 20242064,002085,502043,002063,502063,503.086.300
01 abr 20242077,002083,502029,502048,002048,003.268.800
29 mar 20242050,002063,502038,002058,502058,50997.000
28 mar 20242077,002092,502033,502039,002039,004.453.700
28 mar 202449 Dividendo
27 mar 20242138,002143,502127,502132,002083,003.946.600
26 mar 20242102,002137,002100,502130,002081,052.712.000
25 mar 20242134,002134,502096,002097,002048,802.873.200
22 mar 20242128,502139,002115,502130,002081,052.588.300
21 mar 20242113,002131,002096,002108,502060,044.740.000
19 mar 20242065,502095,002056,502085,002037,084.912.800
18 mar 20242025,002043,502016,002035,501988,723.077.200
15 mar 20241997,002023,501992,502001,001955,016.090.100
14 mar 20241965,001984,501955,501981,501935,963.192.000
13 mar 20241980,001995,501962,001965,001919,844.431.200
12 mar 20241946,001976,001931,501967,501922,283.800.600
11 mar 20241949,001972,001926,501961,501916,424.098.200
08 mar 20241996,002000,001965,001971,001925,707.589.800
07 mar 20242109,002115,002039,002046,001998,983.748.000
06 mar 20242094,002108,002085,002104,002055,643.970.500
05 mar 20242117,502118,002091,002094,002045,873.334.200
04 mar 20242131,002142,002115,002125,502076,652.883.500
01 mar 20242136,502148,002125,002134,002084,952.396.100
29 feb 20242135,502136,502105,502132,002083,003.319.800
28 feb 20242150,002157,502120,002120,002071,283.253.500
27 feb 20242143,502187,002143,502156,002106,453.365.300
26 feb 20242177,502179,002138,002140,502091,303.441.300
22 feb 20242160,002172,502142,502166,502116,713.251.900
21 feb 20242161,002169,502136,002147,002097,661.957.600
20 feb 20242162,502183,002144,002153,502104,012.546.200
19 feb 20242133,002164,002126,002147,502098,142.954.300
16 feb 20242089,002122,002072,002118,002069,323.618.300
15 feb 20242074,502097,002027,002080,502032,684.207.200
14 feb 20242039,002050,502002,002045,501998,493.607.500
13 feb 20242001,502035,001988,502031,001984,326.569.100
09 feb 20242062,002072,502024,002031,001984,324.175.800
08 feb 20242055,002066,502036,002051,502004,352.529.900
07 feb 20242016,002068,502016,002044,001997,022.816.500
06 feb 20242020,002033,502014,002015,001968,693.924.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...