Mercados españoles cerrados

Avex Inc. (7860.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.333,00+9,00 (+0,68%)
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 20241318,001341,001312,001333,001333,00231.300
25 jun 20241286,001333,001286,001324,001324,00694.100
24 jun 20241230,001264,001224,001256,001256,00427.900
21 jun 20241205,001213,001198,001202,001202,00165.000
20 jun 20241209,001215,001203,001203,001203,00157.200
19 jun 20241205,001206,001200,001205,001205,0048.300
18 jun 20241202,001208,001200,001204,001204,0056.500
17 jun 20241200,001200,001183,001200,001200,00114.900
14 jun 20241181,001203,001181,001199,001199,00134.800
13 jun 20241200,001202,001186,001186,001186,00125.300
12 jun 20241220,001223,001198,001199,001199,00120.700
11 jun 20241217,001223,001212,001219,001219,00116.500
10 jun 20241204,001225,001200,001217,001217,00435.000
07 jun 20241192,001197,001188,001193,001193,0046.100
06 jun 20241198,001199,001186,001190,001190,0058.800
05 jun 20241203,001206,001195,001197,001197,0067.000
04 jun 20241197,001207,001195,001205,001205,00126.000
03 jun 20241200,001205,001192,001197,001197,00104.900
31 may 20241200,001203,001196,001200,001200,00170.600
30 may 20241178,001196,001171,001195,001195,00139.400
29 may 20241204,001208,001181,001183,001183,00225.100
28 may 20241214,001217,001205,001209,001209,00101.000
27 may 20241205,001211,001202,001211,001211,00111.900
24 may 20241206,001212,001202,001203,001203,00106.000
23 may 20241216,001217,001204,001210,001210,00168.700
22 may 20241227,001233,001220,001220,001220,0096.700
21 may 20241242,001248,001234,001235,001235,0074.000
20 may 20241235,001250,001233,001246,001246,00120.900
17 may 20241216,001236,001212,001235,001235,00116.200
16 may 20241222,001225,001211,001221,001221,00150.500
15 may 20241244,001244,001219,001221,001221,00174.300
14 may 20241238,001255,001231,001246,001246,00254.100
13 may 20241231,001236,001211,001236,001236,00296.000
10 may 20241305,001315,001217,001217,001217,00657.500
09 may 20241271,001306,001266,001305,001305,00303.200
08 may 20241282,001286,001269,001270,001270,00112.200
07 may 20241280,001294,001280,001280,001280,0083.500
02 may 20241298,001298,001277,001284,001284,0056.500
01 may 20241299,001299,001287,001296,001296,0062.800
30 abr 20241283,001299,001277,001299,001299,0086.000
26 abr 20241272,001285,001268,001282,001282,0087.000
25 abr 20241290,001290,001276,001278,001278,0093.700
24 abr 20241298,001299,001282,001287,001287,00110.600
23 abr 20241306,001307,001296,001300,001300,0089.500
22 abr 20241295,001312,001292,001305,001305,00142.300
19 abr 20241291,001295,001273,001287,001287,00130.900
18 abr 20241275,001297,001274,001290,001290,00166.900
17 abr 20241281,001284,001261,001273,001273,00116.000
16 abr 20241285,001288,001274,001279,001279,00124.600
15 abr 20241253,001286,001253,001285,001285,00136.300
12 abr 20241262,001273,001260,001263,001263,00206.100
11 abr 20241255,001267,001249,001261,001261,00196.000
10 abr 20241250,001262,001247,001258,001258,00165.900
09 abr 20241242,001247,001234,001245,001245,00170.300
08 abr 20241239,001239,001226,001234,001234,00142.300
05 abr 20241211,001242,001209,001235,001235,00279.200
04 abr 20241228,001228,001209,001217,001217,00178.300
03 abr 20241213,001225,001212,001215,001215,00168.900
02 abr 20241258,001258,001217,001223,001223,00290.000
01 abr 20241280,001284,001250,001250,001250,00288.400
29 mar 20241279,001288,001277,001282,001282,0095.200
28 mar 20241283,001291,001277,001279,001279,00307.400
28 mar 202425 Dividendo
27 mar 20241312,001328,001311,001317,001292,00312.700
26 mar 20241304,001309,001301,001307,001282,19225.900
25 mar 20241323,001325,001302,001303,001278,27207.800
22 mar 20241321,001326,001316,001323,001297,89217.600
21 mar 20241316,001325,001313,001314,001289,06170.400
19 mar 20241306,001312,001304,001310,001285,13175.000
18 mar 20241300,001306,001295,001306,001281,21148.100
15 mar 20241303,001303,001296,001296,001271,40111.700
14 mar 20241301,001306,001292,001302,001277,2875.000
13 mar 20241305,001306,001291,001294,001269,44113.600
12 mar 20241287,001304,001272,001304,001279,25156.100
11 mar 20241300,001304,001277,001287,001262,57166.800
08 mar 20241280,001308,001278,001303,001278,27186.600
07 mar 20241295,001295,001277,001287,001262,57137.500
06 mar 20241289,001300,001282,001285,001260,61190.900
05 mar 20241286,001291,001279,001284,001259,63173.400
04 mar 20241295,001297,001280,001286,001261,59189.900
01 mar 20241303,001310,001292,001297,001272,38175.300
29 feb 20241309,001314,001287,001303,001278,27213.300
28 feb 20241326,001334,001311,001312,001287,09155.000
27 feb 20241326,001342,001324,001332,001306,72201.200
26 feb 20241305,001336,001304,001331,001305,73240.400
22 feb 20241302,001302,001288,001301,001276,30183.200
21 feb 20241296,001300,001279,001293,001268,46173.200
20 feb 20241294,001299,001290,001295,001270,42198.800
19 feb 20241296,001298,001288,001293,001268,46194.100
16 feb 20241291,001304,001291,001293,001268,46168.000
15 feb 20241320,001320,001291,001291,001266,49220.700
14 feb 20241336,001346,001321,001322,001296,91185.900
13 feb 20241393,001393,001356,001358,001332,22149.500
09 feb 20241343,001392,001326,001372,001345,96283.900
08 feb 20241401,001409,001388,001403,001376,37148.600
07 feb 20241410,001418,001396,001409,001382,25136.000
06 feb 20241422,001429,001400,001407,001380,29115.000
05 feb 20241425,001432,001420,001422,001395,01107.200
02 feb 20241413,001426,001413,001420,001393,0492.300
01 feb 20241415,001423,001411,001420,001393,0476.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...