Mercados españoles cerrados

Nintendo Co., Ltd. (7974.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
8.481,00+118,00 (+1,41%)
Al cierre: 03:15PM JST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20248312,008536,008303,008481,008481,005.205.900
13 jun 20248600,008600,008346,008363,008363,004.137.400
12 jun 20248600,008653,008518,008545,008545,003.173.400
11 jun 20248589,008754,008562,008675,008675,002.945.800
10 jun 20248722,008757,008576,008739,008739,002.983.700
07 jun 20248750,008770,008674,008755,008755,002.687.700
06 jun 20248830,008944,008787,008797,008797,003.031.900
05 jun 20248839,008875,008744,008752,008752,003.786.500
04 jun 20248662,008884,008624,008850,008850,004.179.700
03 jun 20248481,008710,008481,008671,008671,003.719.100
31 may 20248461,008631,008448,008555,008555,0010.945.800
30 may 20248224,008366,008145,008358,008358,003.737.000
29 may 20248198,008312,008195,008269,008269,002.453.800
28 may 20248244,008256,008168,008192,008192,002.307.500
27 may 20248234,008287,008187,008287,008287,001.864.200
24 may 20248222,008342,008197,008252,008252,002.844.600
23 may 20248393,008398,008252,008281,008281,002.962.200
22 may 20248380,008496,008346,008351,008351,002.848.700
21 may 20248426,008487,008380,008408,008408,002.169.400
20 may 20248482,008538,008373,008391,008391,003.480.100
17 may 20248501,008542,008426,008503,008503,003.995.300
16 may 20248400,008600,008380,008600,008600,007.011.200
15 may 20248360,008418,008290,008320,008320,004.130.400
14 may 20248149,008440,008131,008435,008435,009.032.500
13 may 20247870,008030,007856,008011,008011,004.532.500
10 may 20247776,008000,007684,007849,007849,007.567.900
09 may 20247407,007654,007380,007597,007597,007.462.200
08 may 20247730,007884,007323,007337,007337,0013.721.900
07 may 20247725,007833,007704,007759,007759,005.892.100
02 may 20247600,007623,007571,007575,007575,001.964.700
01 may 20247720,007742,007616,007637,007637,002.738.400
30 abr 20247750,007777,007651,007720,007720,004.027.600
26 abr 20247540,007652,007501,007649,007649,004.702.800
25 abr 20247450,007489,007366,007406,007406,002.646.100
24 abr 20247506,007549,007466,007510,007510,002.438.500
23 abr 20247566,007595,007469,007498,007498,002.093.600
22 abr 20247487,007548,007445,007525,007525,002.692.100
19 abr 20247525,007576,007382,007455,007455,004.179.200
18 abr 20247600,007655,007533,007589,007589,002.772.000
17 abr 20247630,007646,007515,007585,007585,003.395.400
16 abr 20247580,007590,007511,007524,007524,003.649.400
15 abr 20247650,007668,007581,007668,007668,002.492.600
12 abr 20247840,007840,007722,007735,007735,002.445.900
11 abr 20247681,007740,007672,007723,007723,002.406.700
10 abr 20247851,007868,007786,007788,007788,002.216.200
09 abr 20247870,007887,007794,007882,007882,002.363.900
08 abr 20247800,007871,007772,007858,007858,002.592.300
05 abr 20247747,007757,007627,007741,007741,004.297.600
04 abr 20247889,007964,007843,007888,007888,004.343.900
03 abr 20248049,008049,007745,007806,007806,007.154.700
02 abr 20248180,008227,008124,008147,008147,003.245.200
01 abr 20248253,008309,008181,008210,008210,002.669.300
29 mar 20248269,008290,008192,008206,008206,001.747.900
28 mar 20248290,008310,008221,008259,008259,004.305.600
28 mar 2024131 Dividendo
27 mar 20248370,008470,008348,008410,008279,004.146.700
26 mar 20248325,008360,008292,008308,008178,593.255.600
25 mar 20248424,008424,008268,008299,008169,733.050.000
22 mar 20248388,008448,008333,008426,008294,753.562.600
21 mar 20248497,008545,008357,008378,008247,503.916.900
19 mar 20248238,008359,008216,008358,008227,812.492.800
18 mar 20248181,008286,008179,008286,008156,932.835.000
15 mar 20248165,008271,008138,008224,008095,904.416.600
14 mar 20248183,008224,008151,008224,008095,902.701.900
13 mar 20248205,008284,008175,008232,008103,773.813.600
12 mar 20248272,008272,008152,008201,008073,263.501.600
11 mar 20248140,008312,008118,008312,008182,534.028.600
08 mar 20248303,008325,008223,008231,008102,794.052.500
07 mar 20248399,008462,008295,008323,008193,353.294.300
06 mar 20248309,008357,008283,008329,008199,263.185.600
05 mar 20248340,008407,008282,008390,008259,313.171.000
04 mar 20248465,008490,008333,008345,008215,014.792.100
01 mar 20248450,008498,008377,008484,008351,853.559.600
29 feb 20248322,008443,008270,008400,008269,165.573.800
28 feb 20248420,008475,008362,008366,008235,694.656.200
27 feb 20248649,008650,008491,008508,008375,475.568.300
26 feb 20248437,008607,008425,008549,008415,835.738.200
22 feb 20248401,008457,008332,008419,008287,865.618.000
21 feb 20248300,008462,008219,008401,008270,147.836.800
20 feb 20248410,008419,008185,008263,008134,2910.752.200
19 feb 20248424,008432,008090,008356,008225,8415.187.800
16 feb 20248950,009006,008701,008874,008735,776.987.200
15 feb 20248987,009028,008890,008950,008810,596.298.200
14 feb 20248710,008881,008690,008871,008732,824.869.300
13 feb 20248800,008830,008676,008710,008574,336.279.200
09 feb 20248683,008706,008537,008700,008564,485.455.700
08 feb 20248450,008690,008377,008620,008485,737.645.900
07 feb 20248405,008623,008278,008369,008238,649.328.400
06 feb 20248389,008443,008294,008376,008245,534.928.900
05 feb 20248476,008508,008408,008415,008283,924.553.400
02 feb 20248353,008490,008226,008476,008343,976.616.700
01 feb 20248289,008342,008256,008310,008180,563.915.800
31 ene 20248210,008310,008175,008310,008180,564.584.600
30 ene 20248199,008388,008187,008271,008142,176.585.500
29 ene 20247992,008100,007978,008091,007964,974.450.300
26 ene 20247971,008005,007890,007895,007772,024.298.900
25 ene 20247958,008009,007931,007972,007847,823.424.100
24 ene 20248025,008058,007906,007938,007814,354.990.200
23 ene 20248080,008208,008042,008089,007963,004.913.300
22 ene 20248150,008180,008025,008103,007976,784.831.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...