Mercados españoles cerrados en 4 hrs 35 min

Subaru Corporation (7270.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.400,00-48,00 (-1,39%)
Al cierre: 03:15PM JST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20243433,003452,003395,003400,003400,002.950.000
25 jun 20243389,003469,003373,003448,003448,003.029.700
24 jun 20243369,003375,003340,003354,003354,001.961.600
21 jun 20243372,003409,003342,003346,003346,003.143.200
20 jun 20243359,003374,003336,003371,003371,001.572.400
19 jun 20243387,003422,003359,003380,003380,002.241.800
18 jun 20243322,003365,003289,003360,003360,003.586.800
17 jun 20243231,003269,003187,003262,003262,002.637.600
14 jun 20243301,003322,003232,003281,003281,005.694.600
13 jun 20243390,003408,003322,003329,003329,002.764.600
12 jun 20243355,003414,003338,003398,003398,001.925.700
11 jun 20243436,003454,003399,003401,003401,001.911.700
10 jun 20243367,003436,003366,003426,003426,001.982.000
07 jun 20243341,003380,003329,003367,003367,001.684.400
06 jun 20243409,003442,003331,003341,003341,003.103.800
05 jun 20243417,003426,003340,003362,003362,003.306.800
04 jun 20243500,003535,003456,003487,003487,002.959.500
03 jun 20243557,003606,003518,003554,003554,002.944.300
31 may 20243480,003507,003439,003500,003500,003.351.900
30 may 20243412,003482,003368,003447,003447,002.908.100
29 may 20243448,003474,003400,003415,003415,002.413.400
28 may 20243375,003437,003372,003434,003434,001.861.500
27 may 20243341,003382,003335,003369,003369,001.705.500
24 may 20243288,003352,003281,003319,003319,001.663.000
23 may 20243311,003350,003303,003338,003338,001.312.000
22 may 20243351,003362,003310,003337,003337,001.817.900
21 may 20243320,003401,003318,003350,003350,002.501.500
20 may 20243205,003340,003205,003316,003316,003.080.300
17 may 20243225,003258,003209,003220,003220,003.040.600
16 may 20243284,003323,003219,003253,003253,004.144.600
15 may 20243300,003439,003299,003318,003318,005.851.000
14 may 20243255,003339,003245,003282,003282,006.079.500
13 may 20243286,003321,003122,003199,003199,009.349.200
10 may 20243341,003364,003297,003325,003325,002.802.100
09 may 20243331,003368,003303,003341,003341,001.711.700
08 may 20243375,003385,003318,003327,003327,003.042.800
07 may 20243455,003460,003367,003410,003410,002.717.400
02 may 20243460,003477,003421,003437,003437,002.212.700
01 may 20243501,003515,003443,003507,003507,002.270.400
30 abr 20243400,003537,003368,003532,003532,005.026.800
26 abr 20243275,003343,003244,003322,003322,002.693.100
25 abr 20243362,003400,003270,003276,003276,002.332.700
24 abr 20243305,003377,003302,003376,003376,003.203.500
23 abr 20243323,003345,003288,003292,003292,001.953.500
22 abr 20243315,003353,003281,003307,003307,002.389.300
19 abr 20243391,003400,003280,003300,003300,004.193.400
18 abr 20243467,003477,003397,003461,003461,002.625.000
17 abr 20243550,003572,003455,003468,003468,002.480.700
16 abr 20243539,003576,003494,003531,003531,002.679.100
15 abr 20243532,003581,003481,003577,003577,002.693.600
12 abr 20243601,003610,003550,003577,003577,003.123.900
11 abr 20243538,003565,003511,003565,003565,002.671.100
10 abr 20243506,003549,003477,003543,003543,001.997.800
09 abr 20243528,003538,003499,003536,003536,002.298.300
08 abr 20243468,003515,003435,003515,003515,002.513.300
05 abr 20243417,003432,003383,003432,003432,002.217.100
04 abr 20243410,003490,003394,003461,003461,003.233.500
03 abr 20243350,003403,003337,003395,003395,002.800.800
02 abr 20243390,003394,003328,003346,003346,002.039.900
01 abr 20243460,003478,003334,003369,003369,001.916.800
29 mar 20243438,003467,003416,003458,003458,00815.500
28 mar 20243423,003455,003411,003426,003426,002.601.800
28 mar 202410 Dividendo
27 mar 20243481,003512,003469,003488,003478,003.022.400
26 mar 20243450,003473,003430,003463,003453,072.126.300
25 mar 20243465,003468,003422,003430,003420,171.835.900
22 mar 20243459,003481,003440,003473,003463,042.910.400
21 mar 20243446,003457,003373,003411,003401,223.540.900
19 mar 20243270,003376,003270,003376,003366,323.628.300
18 mar 20243208,003267,003182,003267,003257,632.675.200
15 mar 20243197,003197,003135,003169,003159,913.741.000
14 mar 20243118,003156,003087,003141,003131,992.148.800
13 mar 20243166,003179,003075,003105,003096,102.440.700
12 mar 20243054,003114,003036,003110,003101,083.292.300
11 mar 20243058,003102,003028,003069,003060,204.526.300
08 mar 20243190,003222,003138,003152,003142,965.955.700
07 mar 20243465,003492,003230,003256,003246,675.578.200
06 mar 20243360,003422,003327,003415,003405,213.470.900
05 mar 20243309,003365,003297,003348,003338,402.535.700
04 mar 20243367,003370,003315,003335,003325,443.235.000
01 mar 20243371,003397,003361,003369,003359,343.446.700
29 feb 20243382,003454,003361,003404,003394,245.432.300
28 feb 20243373,003410,003343,003389,003379,283.238.400
27 feb 20243340,003392,003316,003359,003349,372.722.300
26 feb 20243367,003407,003340,003340,003330,423.017.100
22 feb 20243341,003368,003318,003343,003333,423.389.700
21 feb 20243366,003394,003314,003330,003320,453.034.600
20 feb 20243332,003387,003331,003359,003349,371.983.100
19 feb 20243300,003361,003284,003358,003348,372.038.200
16 feb 20243326,003363,003314,003319,003309,483.149.500
15 feb 20243320,003358,003275,003339,003329,433.409.700
14 feb 20243343,003347,003263,003277,003267,604.416.700
13 feb 20243300,003413,003274,003348,003338,406.900.500
09 feb 20243267,003277,003120,003210,003200,806.854.700
08 feb 20243146,003295,003053,003231,003221,7411.584.200
07 feb 20243025,003138,003018,003095,003086,133.544.500
06 feb 20242968,003036,002954,003028,003019,323.223.500
05 feb 20242977,503008,002962,502978,002969,463.390.600
02 feb 20242941,502947,002899,002927,502919,111.849.800
01 feb 20242928,002964,002923,002938,002929,582.371.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...