Mercados españoles cerrados

LITALICO Inc. (7366.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.739,00-49,00 (-2,74%)
Al cierre: 03:15PM JST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20241766,001799,001738,001739,001739,00268.000
20 jun 20241816,001858,001777,001788,001788,00167.500
19 jun 20241885,001916,001838,001838,001838,00214.300
18 jun 20241821,001916,001815,001878,001878,00447.500
17 jun 20241750,001822,001729,001802,001802,00305.200
14 jun 20241697,001743,001675,001735,001735,00206.800
13 jun 20241670,001709,001654,001684,001684,00101.100
12 jun 20241657,001684,001642,001664,001664,0088.700
11 jun 20241641,001675,001633,001657,001657,0096.400
10 jun 20241642,001678,001624,001666,001666,0072.700
07 jun 20241612,001658,001602,001658,001658,0093.500
06 jun 20241640,001643,001615,001620,001620,00162.700
05 jun 20241660,001678,001628,001657,001657,00148.700
04 jun 20241641,001710,001622,001692,001692,00148.700
03 jun 20241719,001719,001646,001658,001658,00148.500
31 may 20241679,001714,001671,001709,001709,00136.500
30 may 20241672,001690,001652,001687,001687,00106.500
29 may 20241715,001715,001672,001693,001693,00190.600
28 may 20241747,001784,001742,001744,001744,0096.500
27 may 20241782,001782,001724,001746,001746,00226.700
24 may 20241777,001783,001737,001773,001773,00239.600
23 may 20241871,001871,001798,001805,001805,00248.500
22 may 20241913,001942,001845,001875,001875,00209.900
21 may 20241941,001979,001929,001933,001933,00108.700
20 may 20241902,001942,001891,001930,001930,0062.200
17 may 20241900,001926,001890,001909,001909,0055.200
16 may 20241936,001936,001898,001903,001903,0070.300
15 may 20241920,001949,001911,001936,001936,0096.700
14 may 20241900,001924,001892,001907,001907,0092.400
13 may 20241933,001933,001887,001897,001897,00142.900
10 may 20241891,001942,001885,001935,001935,00172.100
09 may 20241845,001906,001791,001868,001868,00300.600
08 may 20241850,001913,001794,001858,001858,00512.400
07 may 20241831,001880,001819,001872,001872,00338.600
02 may 20241828,001838,001791,001791,001791,00166.800
01 may 20241818,001845,001811,001837,001837,0091.200
30 abr 20241828,001852,001790,001838,001838,00159.100
26 abr 20241815,001820,001788,001815,001815,00158.400
25 abr 20241867,001867,001816,001832,001832,00104.000
24 abr 20241887,001887,001851,001870,001870,00140.800
23 abr 20241876,001911,001874,001881,001881,0095.400
22 abr 20241860,001882,001844,001875,001875,00164.500
19 abr 20241923,001923,001816,001824,001824,00227.000
18 abr 20241860,001932,001860,001924,001924,00112.400
17 abr 20241889,001889,001844,001861,001861,00169.100
16 abr 20241876,001892,001863,001891,001891,00159.100
15 abr 20241911,001911,001867,001895,001895,00123.500
12 abr 20241933,001957,001896,001913,001913,00168.100
11 abr 20241932,001937,001908,001928,001928,00156.200
10 abr 20242001,002037,001950,001966,001966,00155.200
09 abr 20241981,001998,001968,001983,001983,00132.000
08 abr 20242005,002007,001975,001995,001995,0089.800
05 abr 20241985,002007,001956,001994,001994,00128.900
04 abr 20242010,002033,001992,002003,002003,00100.800
03 abr 20242012,002044,002005,002010,002010,0082.200
02 abr 20242059,002074,002010,002036,002036,0084.200
01 abr 20242115,002119,002055,002057,002057,0069.500
29 mar 20242090,002147,002076,002121,002121,0031.100
28 mar 20242097,002152,002083,002096,002096,0051.700
28 mar 20248 Dividendo
27 mar 20242129,002129,002078,002097,002089,0075.700
26 mar 20242088,002125,002054,002108,002099,9692.400
25 mar 20242201,002209,002115,002115,002106,9389.600
22 mar 20242156,002185,002109,002177,002168,6986.900
21 mar 20242180,002232,002180,002186,002177,66100.400
19 mar 20242130,002165,002116,002163,002154,7563.700
18 mar 20242127,002193,002125,002141,002132,8394.300
15 mar 20242089,002149,002080,002141,002132,8389.900
14 mar 20242077,002102,002032,002089,002081,0390.900
13 mar 20242132,002143,002073,002077,002069,0869.300
12 mar 20242104,002155,002062,002132,002123,8783.200
11 mar 20242100,002150,002096,002143,002134,8284.200
08 mar 20242073,002146,002065,002117,002108,92116.400
07 mar 20242035,002080,002016,002074,002066,0989.700
06 mar 20242042,002089,002032,002044,002036,2083.300
05 mar 20242109,002109,002045,002045,002037,2087.700
04 mar 20242122,002135,002094,002109,002100,9592.500
01 mar 20242220,002225,002149,002166,002157,7490.000
29 feb 20242138,002220,002138,002208,002199,58154.100
28 feb 20242160,002204,002156,002161,002152,7680.800
27 feb 20242161,002161,002104,002148,002139,8184.100
26 feb 20242117,002182,002085,002163,002154,7579.600
22 feb 20242143,002170,002111,002139,002130,8472.100
21 feb 20242099,002142,002074,002127,002118,8991.100
20 feb 20242160,002176,002107,002125,002116,8973.300
19 feb 20242080,002164,002080,002152,002143,7977.600
16 feb 20242078,002107,002074,002092,002084,0291.300
15 feb 20242074,002093,002032,002079,002071,07134.300
14 feb 20242115,002128,002060,002079,002071,07182.800
13 feb 20242206,002253,002179,002179,002170,69157.800
09 feb 20242190,002236,002163,002195,002186,63149.600
08 feb 20242167,002187,002097,002173,002164,71173.100
07 feb 20242178,002190,002111,002167,002158,73210.800
06 feb 20242289,002308,002205,002207,002198,58260.700
05 feb 20242188,002282,002184,002247,002238,43291.200
02 feb 20242119,002208,002117,002176,002167,70257.300
01 feb 20242150,002190,002092,002094,002086,01273.300
31 ene 20242163,002190,002075,002162,002153,75460.600
30 ene 20242060,002128,001976,002110,002101,951.185.000
29 ene 20241850,001867,001824,001860,001852,90263.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...