Mercados españoles cerrados

Mazda Motor Corporation (7261.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.553,00-25,50 (-1,62%)
Al cierre: 03:15PM JST
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20241585,501588,001548,501553,001553,004.680.400
25 jun 20241554,501578,501544,001578,501578,503.460.500
24 jun 20241548,501560,001540,001550,001550,003.678.500
21 jun 20241553,001564,501523,501531,501531,505.373.800
20 jun 20241529,501546,001526,001537,501537,505.014.200
19 jun 20241493,001523,501485,501523,501523,505.451.400
18 jun 20241471,001475,501458,001470,001470,004.591.800
17 jun 20241466,001466,001432,001441,001441,007.292.600
14 jun 20241474,501503,001463,501496,001496,004.563.300
13 jun 20241533,001535,001482,001482,001482,005.646.000
12 jun 20241514,001536,501510,501526,001526,003.600.600
11 jun 20241550,001562,001542,501548,001548,004.436.700
10 jun 20241540,001573,501536,001567,501567,503.925.500
07 jun 20241517,001547,001509,001530,001530,003.413.300
06 jun 20241568,001576,001540,001540,001540,004.509.000
05 jun 20241587,001596,501554,001554,001554,006.759.500
04 jun 20241590,001630,501578,501603,501603,507.256.900
03 jun 20241685,001703,501590,001603,501603,5011.183.800
31 may 20241630,001662,001622,001657,501657,506.888.300
30 may 20241597,001622,501580,001609,001609,003.083.000
29 may 20241607,001624,001598,001603,001603,003.218.700
28 may 20241600,501614,501589,001598,501598,502.981.400
27 may 20241580,501588,501571,001588,501588,501.922.000
24 may 20241568,001582,501543,501572,001572,002.745.500
23 may 20241580,001594,001569,001589,001589,002.933.400
22 may 20241597,501604,001575,501578,001578,002.992.900
21 may 20241607,501620,501587,001587,001587,002.845.900
20 may 20241581,501630,001576,501607,501607,503.984.200
17 may 20241579,001591,001563,001573,001573,003.846.900
16 may 20241584,501598,001555,501574,501574,506.631.300
15 may 20241645,001671,001634,001636,001636,004.927.400
14 may 20241631,501654,501620,001644,001644,007.678.100
13 may 20241628,001642,501584,501600,001600,0015.263.500
10 may 20241724,501736,001654,001685,001685,006.963.100
09 may 20241700,001703,001663,001696,001696,006.940.700
08 may 20241700,001714,501688,501696,001696,003.951.300
07 may 20241731,501742,501699,501716,001716,004.978.800
02 may 20241777,001782,501722,001730,001730,007.149.400
01 may 20241771,001788,501750,001788,001788,004.018.400
30 abr 20241733,501804,001725,001804,001804,007.936.600
26 abr 20241668,001691,501648,501678,001678,004.494.100
25 abr 20241709,001726,001669,001669,001669,004.113.500
24 abr 20241673,001727,501673,001727,501727,504.478.500
23 abr 20241698,001715,001669,501674,501674,503.305.700
22 abr 20241680,001697,501664,001684,501684,503.328.500
19 abr 20241714,001719,501645,501673,001673,004.275.900
18 abr 20241705,001737,501692,501715,001715,003.376.800
17 abr 20241789,001791,501701,501703,501703,505.322.600
16 abr 20241810,001818,501759,001775,501775,503.681.600
15 abr 20241785,001812,501761,001809,501809,503.552.700
12 abr 20241794,501822,501791,501806,001806,004.086.600
11 abr 20241780,501812,001770,001794,001794,004.928.500
10 abr 20241788,001817,001785,001800,501800,503.256.900
09 abr 20241798,001824,501797,001824,501824,503.974.800
08 abr 20241760,001797,001751,501797,001797,003.678.700
05 abr 20241739,501752,001720,001740,501740,503.308.800
04 abr 20241762,001788,501743,001767,001767,003.762.100
03 abr 20241697,001746,001686,501736,001736,004.069.900
02 abr 20241740,001754,001696,001700,501700,503.853.700
01 abr 20241755,501766,501701,501722,501722,503.779.300
29 mar 20241773,501784,501748,001752,001752,002.364.400
28 mar 20241794,501803,001759,501761,501761,503.829.700
28 mar 20245 Dividendo
27 mar 20241786,001827,501778,501807,001802,004.645.600
26 mar 20241790,501806,001777,001792,501787,543.410.800
25 mar 20241797,001806,001775,001775,001770,093.791.100
22 mar 20241786,501821,501783,001807,501802,506.530.900
21 mar 20241781,001796,001754,001779,501774,586.711.300
19 mar 20241709,001756,001702,001756,001751,145.990.600
18 mar 20241680,001714,501662,501714,501709,765.676.500
15 mar 20241650,501672,001636,501655,001650,426.283.600
14 mar 20241610,001631,501603,501628,501623,994.477.700
13 mar 20241610,501639,001588,501601,501597,076.302.100
12 mar 20241556,001594,501538,001589,001584,606.845.200
11 mar 20241590,001608,001561,001579,001574,638.470.000
08 mar 20241649,001667,001634,501649,501644,946.601.000
07 mar 20241775,001780,501668,001672,501667,8711.128.700
06 mar 20241760,001784,501747,501784,501779,564.342.100
05 mar 20241720,001764,001712,001755,501750,645.712.400
04 mar 20241732,001732,001732,001732,001727,21586.100
01 mar 20241752,001774,501742,501763,001758,123.657.300
29 feb 20241776,001776,001733,001758,001753,147.738.300
28 feb 20241777,501788,501750,501775,001770,095.813.100
27 feb 20241807,001820,001777,501787,001782,065.398.900
26 feb 20241838,501847,001799,001801,501796,524.900.000
22 feb 20241782,001822,001775,501819,001813,976.740.700
21 feb 20241738,001761,501732,001759,501754,634.765.200
20 feb 20241752,001762,001718,001732,001727,214.083.500
19 feb 20241726,501752,501720,501741,501736,683.369.400
16 feb 20241700,501740,501692,501730,501725,717.267.400
15 feb 20241730,001743,001711,501716,501711,757.294.300
14 feb 20241789,001794,501700,001713,501708,7611.388.000
13 feb 20241780,001789,501709,001776,001771,0920.326.400
09 feb 20241952,001961,001903,001913,501908,219.983.900
08 feb 20241922,001961,001896,001952,001946,608.557.400
07 feb 20241843,001935,001840,001902,001896,747.363.600
06 feb 20241846,001876,001823,001861,501856,355.486.100
05 feb 20241828,501853,501824,001842,001836,906.873.900
02 feb 20241804,501805,501753,501769,001764,116.638.600
01 feb 20241790,001821,501778,501802,001797,013.724.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...