Mercados españoles cerrados en 3 hrs 53 min

Mitsubishi Motors Corporation (7211.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
479,40-5,70 (-1,18%)
Al cierre: 03:15PM JST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024483,00485,40479,40479,40479,407.196.600
01 may 2024490,10490,20478,20485,10485,1011.267.800
30 abr 2024480,80498,50479,30498,40498,4013.990.900
26 abr 2024466,00473,20462,60472,70472,706.646.800
25 abr 2024470,00474,60466,60467,10467,106.588.900
24 abr 2024463,70474,30463,60470,00470,008.168.900
23 abr 2024468,50471,80463,60464,80464,806.951.100
22 abr 2024469,00469,40459,20461,30461,3012.210.500
19 abr 2024476,00476,50461,00464,00464,0012.632.200
18 abr 2024476,00486,90473,10480,70480,709.532.800
17 abr 2024499,00499,40475,40475,40475,4012.269.500
16 abr 2024510,00517,50496,30497,40497,4011.909.100
15 abr 2024499,30509,50497,70509,50509,508.405.200
12 abr 2024506,90509,60502,70506,40506,409.805.400
11 abr 2024507,00509,90502,00508,40508,4010.066.200
10 abr 2024509,00514,90507,50511,00511,008.504.200
09 abr 2024496,00509,00495,40508,30508,3012.035.300
08 abr 2024492,00496,30489,80495,10495,108.277.000
05 abr 2024485,00490,40478,70489,70489,7012.484.000
04 abr 2024495,00498,40486,20487,00487,0011.674.300
03 abr 2024491,10494,50483,10491,30491,309.405.300
02 abr 2024496,80498,90491,40492,70492,707.529.200
01 abr 2024506,00508,40492,20494,10494,109.926.300
29 mar 2024503,50508,70498,70507,50507,507.093.300
28 mar 2024495,00507,20494,00495,50495,509.389.500
28 mar 20245 Dividendo
27 mar 2024503,00507,00500,00500,00495,0010.041.000
26 mar 2024495,00506,40490,60506,40501,3411.579.100
25 mar 2024503,00504,80496,00496,30491,348.023.300
22 mar 2024500,20508,60499,70504,10499,0615.237.400
21 mar 2024504,80509,00493,00496,50491,5416.954.000
19 mar 2024480,70500,00480,70499,10494,1123.071.500
18 mar 2024478,10483,80474,10479,70474,9018.742.100
15 mar 2024466,60469,50460,80465,30460,6514.937.500
14 mar 2024456,60460,30452,40460,00455,4010.870.600
13 mar 2024450,00457,50445,30451,20446,6912.308.800
12 mar 2024440,00444,60432,70444,50440,0510.460.100
11 mar 2024445,30451,30439,50443,00438,5714.326.900
08 mar 2024450,30457,80448,80452,70448,179.857.700
07 mar 2024470,30471,90451,80455,30450,7520.289.500
06 mar 2024470,10480,50468,60473,40468,6713.882.800
05 mar 2024470,00472,40464,60468,70464,019.028.600
04 mar 2024467,20474,90465,90470,00465,3012.511.000
01 mar 2024459,90468,70459,70467,20462,5311.703.600
29 feb 2024462,00470,50459,90461,80457,1813.741.100
28 feb 2024451,80464,40451,80461,60456,9810.697.000
27 feb 2024450,00458,80448,20454,80450,2511.624.500
26 feb 2024455,20458,70452,70453,20448,678.894.600
22 feb 2024452,60454,40449,60453,90449,368.008.600
21 feb 2024452,50452,60447,50451,00446,496.567.600
20 feb 2024452,10456,90449,50451,70447,187.027.400
19 feb 2024450,30455,90446,30454,60450,059.140.900
16 feb 2024441,60450,60440,10449,30444,8114.558.400
15 feb 2024447,90448,00435,30440,00435,6013.460.000
14 feb 2024446,00446,90436,60444,10439,6612.456.700
13 feb 2024446,00449,00439,50448,50444,0212.537.700
09 feb 2024453,10453,60444,10444,20439,7613.540.000
08 feb 2024457,00458,50449,60455,30450,7512.750.700
07 feb 2024447,30458,70447,10455,70451,1416.067.500
06 feb 2024451,50453,20446,90448,00443,5214.381.900
05 feb 2024460,00464,70451,40452,90448,3724.387.600
02 feb 2024451,50453,80438,20448,00443,5246.891.400
01 feb 2024469,00473,50464,00472,60467,8713.244.300
31 ene 2024468,50471,80464,00470,90466,1911.559.600
30 ene 2024464,50471,10461,00467,70463,0211.956.000
29 ene 2024461,70467,10459,60465,30460,6511.311.100
26 ene 2024455,30460,10452,30453,70449,168.084.800
25 ene 2024455,50461,30451,30461,20456,599.196.600
24 ene 2024459,90460,70453,70455,50450,957.079.000
23 ene 2024462,00464,70455,90457,30452,738.010.900
22 ene 2024454,60463,80453,40462,30457,688.961.100
19 ene 2024464,50464,50450,80452,40447,889.998.500
18 ene 2024453,40463,70451,50458,50453,929.295.200
17 ene 2024462,00463,50450,10451,00446,4911.847.200
16 ene 2024463,00464,00454,50454,70450,1510.947.000
15 ene 2024470,30471,70467,20468,50463,821.605.500
12 ene 2024471,80476,70462,70470,20465,5012.026.800
11 ene 2024475,20477,60466,70468,00463,3211.517.500
10 ene 2024459,90464,60456,50462,60457,978.156.800
09 ene 2024460,00460,30454,20458,70454,117.015.100
05 ene 2024459,60462,20454,50454,80450,258.227.200
04 ene 2024451,60457,50446,50456,00451,448.426.900
29 dic 2023447,90452,30447,50449,00444,516.262.700
28 dic 2023438,00449,70436,00449,70445,205.799.300
27 dic 2023450,20454,20447,30449,50445,017.176.000
26 dic 2023453,80454,00445,00448,00443,526.555.000
25 dic 2023450,50458,90449,60453,80449,2610.122.900
22 dic 2023440,90448,60440,10446,70442,237.635.600
21 dic 2023440,10448,30439,20440,90436,4910.786.500
20 dic 2023447,00449,80442,50444,40439,9610.012.800
19 dic 2023433,60442,50431,00436,50432,147.133.700
18 dic 2023431,20437,00425,20435,40431,058.863.200
15 dic 2023430,10437,30426,20436,60432,2316.137.200
14 dic 2023433,70436,40419,50422,10417,8824.778.700
13 dic 2023457,00458,00448,50452,80448,2713.057.300
12 dic 2023470,10471,40461,10461,10456,498.070.500
11 dic 2023461,00464,90458,00463,40458,778.963.900
08 dic 2023455,20458,20450,10454,70450,1514.155.100
07 dic 2023480,00482,40468,20471,20466,4910.055.600
06 dic 2023472,00482,90470,00481,50476,6810.120.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...