Mercados españoles cerrados

Hi-Lex Corporation (7279.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.416,00+14,00 (+1,00%)
Al cierre: 03:15PM JST
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 20241402,001420,001402,001416,001416,0024.400
03 jul 20241427,001432,001402,001402,001402,0047.300
02 jul 20241448,001448,001427,001430,001430,0021.700
01 jul 20241471,001485,001450,001450,001450,009400
28 jun 20241485,001486,001464,001471,001471,0049.700
27 jun 20241457,001489,001457,001487,001487,0020.000
26 jun 20241449,001467,001444,001457,001457,0030.300
25 jun 20241422,001452,001422,001440,001440,0025.100
24 jun 20241431,001439,001415,001415,001415,0020.300
21 jun 20241437,001452,001426,001426,001426,0023.800
20 jun 20241416,001439,001416,001437,001437,0011.700
19 jun 20241405,001424,001405,001411,001411,0014.400
18 jun 20241393,001417,001393,001405,001405,0017.200
17 jun 20241399,001405,001385,001390,001390,0014.500
14 jun 20241380,001416,001380,001414,001414,0023.300
13 jun 20241420,001425,001394,001395,001395,0024.600
12 jun 20241404,001416,001400,001416,001416,0053.100
11 jun 20241446,001469,001405,001409,001409,00123.200
10 jun 20241500,001516,001442,001445,001445,00159.200
07 jun 20241455,001494,001451,001482,001482,00101.600
06 jun 20241521,001521,001469,001476,001476,00189.700
05 jun 20241509,001524,001506,001512,001512,0063.400
04 jun 20241560,001560,001506,001516,001516,0048.800
03 jun 20241555,001583,001555,001560,001560,0052.900
31 may 20241535,001549,001530,001544,001544,0043.700
30 may 20241520,001540,001506,001540,001540,0025.800
29 may 20241537,001541,001526,001531,001531,0029.700
28 may 20241540,001542,001525,001540,001540,0021.100
27 may 20241540,001557,001539,001551,001551,0052.300
24 may 20241526,001541,001515,001539,001539,0022.500
23 may 20241539,001551,001524,001539,001539,0021.600
22 may 20241552,001552,001534,001547,001547,0021.400
21 may 20241548,001551,001527,001545,001545,0029.000
20 may 20241519,001550,001519,001546,001546,0028.800
17 may 20241542,001542,001509,001516,001516,0018.000
16 may 20241555,001561,001485,001506,001506,0052.600
15 may 20241538,001566,001538,001565,001565,0034.500
14 may 20241560,001560,001524,001537,001537,0025.800
13 may 20241536,001560,001536,001560,001560,009500
10 may 20241557,001568,001541,001549,001549,0016.400
09 may 20241570,001584,001564,001577,001577,0013.300
08 may 20241540,001556,001527,001556,001556,0039.800
07 may 20241551,001563,001525,001525,001525,0040.700
02 may 20241557,001570,001537,001549,001549,0020.100
01 may 20241550,001573,001545,001557,001557,0032.400
30 abr 20241568,001572,001548,001549,001549,0018.300
26 abr 20241550,001580,001530,001571,001571,0046.700
26 abr 202420 Dividendo
25 abr 20241566,001584,001558,001561,001541,00261.300
24 abr 20241574,001605,001546,001605,001584,4429.300
23 abr 20241563,001579,001560,001578,001557,7821.400
22 abr 20241562,001584,001550,001567,001546,9239.700
19 abr 20241615,001620,001539,001561,001541,0056.400
18 abr 20241577,001618,001577,001617,001596,2846.400
17 abr 20241609,001622,001570,001575,001554,8238.400
16 abr 20241620,001643,001582,001590,001569,6360.300
15 abr 20241630,001630,001602,001620,001599,2436.000
12 abr 20241640,001640,001625,001637,001616,0322.300
11 abr 20241620,001638,001610,001626,001605,1716.900
10 abr 20241621,001639,001613,001613,001592,3330.700
09 abr 20241624,001652,001624,001627,001606,1535.100
08 abr 20241620,001642,001618,001625,001604,1826.500
05 abr 20241610,001630,001595,001610,001589,3731.600
04 abr 20241624,001638,001612,001623,001602,219700
03 abr 20241604,001635,001604,001609,001588,3917.800
02 abr 20241637,001637,001610,001624,001603,1933.500
01 abr 20241690,001690,001622,001637,001616,0355.800
29 mar 20241697,001697,001652,001669,001647,6217.000
28 mar 20241620,001708,001620,001697,001675,2668.100
27 mar 20241625,001637,001611,001620,001599,2423.100
26 mar 20241600,001629,001597,001620,001599,2417.600
25 mar 20241614,001635,001600,001600,001579,5025.700
22 mar 20241619,001639,001600,001626,001605,1737.100
21 mar 20241568,001630,001551,001619,001598,2668.700
19 mar 20241530,001556,001523,001540,001520,2764.900
18 mar 20241564,001574,001530,001533,001513,36109.000
15 mar 20241560,001588,001554,001560,001540,0126.100
14 mar 20241545,001579,001527,001566,001545,9472.900
13 mar 20241585,001616,001539,001543,001523,2360.700
12 mar 20241585,001585,001522,001577,001556,7982.600
11 mar 20241602,001697,001555,001580,001559,76211.600
08 mar 20241715,001801,001707,001754,001731,53157.200
07 mar 20241764,001764,001704,001715,001693,0366.100
06 mar 20241717,001748,001714,001748,001725,6033.800
05 mar 20241740,001754,001709,001742,001719,6863.000
04 mar 20241736,001785,001715,001735,001712,77102.800
01 mar 20241700,001721,001688,001711,001689,0853.000
29 feb 20241710,001710,001682,001701,001679,2152.700
28 feb 20241672,001730,001672,001692,001670,3241.900
27 feb 20241690,001704,001672,001672,001650,5826.700
26 feb 20241686,001723,001686,001690,001668,3539.800
22 feb 20241697,001697,001639,001686,001664,4045.100
21 feb 20241697,001706,001665,001671,001649,5948.600
20 feb 20241679,001684,001655,001677,001655,5134.300
19 feb 20241628,001680,001628,001680,001658,4856.500
16 feb 20241577,001639,001548,001623,001602,21143.800
15 feb 20241622,001630,001495,001547,001527,18110.000
14 feb 20241673,001707,001596,001613,001592,33141.600
13 feb 20241650,001674,001627,001670,001648,60102.700
09 feb 20241613,001644,001597,001634,001613,0666.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...