Mercados españoles cerrados en 1 hr 40 mins

ITOCHU Corporation (8001.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
7.280,00+19,00 (+0,26%)
Al cierre: 03:15PM JST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20247314,007361,007235,007280,007280,002.337.600
21 jun 20247290,007393,007261,007261,007261,004.356.000
20 jun 20247300,007364,007250,007300,007300,001.630.800
19 jun 20247323,007428,007298,007336,007336,002.132.100
18 jun 20247412,007429,007222,007258,007258,002.214.700
17 jun 20247494,007494,007330,007379,007379,002.423.400
14 jun 20247393,007538,007367,007538,007538,004.233.500
13 jun 20247497,007499,007350,007378,007378,002.215.300
12 jun 20247288,007461,007274,007437,007437,002.655.000
11 jun 20247421,007491,007317,007344,007344,001.759.800
10 jun 20247345,007410,007332,007373,007373,001.248.100
07 jun 20247321,007381,007295,007352,007352,001.136.200
06 jun 20247320,007387,007306,007329,007329,001.812.200
05 jun 20247429,007433,007224,007291,007291,002.708.500
04 jun 20247475,007481,007357,007466,007466,002.654.500
03 jun 20247490,007582,007440,007530,007530,002.221.400
31 may 20247215,007443,007215,007410,007410,006.433.800
30 may 20247155,007185,007043,007159,007159,003.234.500
29 may 20247400,007445,007288,007288,007288,002.246.600
28 may 20247399,007419,007328,007404,007404,001.390.200
27 may 20247265,007389,007261,007384,007384,001.464.900
24 may 20247070,007249,007065,007231,007231,002.158.400
23 may 20247284,007305,007179,007262,007262,001.425.700
22 may 20247351,007384,007296,007303,007303,001.934.100
21 may 20247377,007425,007350,007351,007351,001.781.500
20 may 20247254,007391,007243,007333,007333,002.347.300
17 may 20247233,007275,007203,007254,007254,001.939.400
16 may 20247220,007280,007121,007265,007265,002.956.100
15 may 20247054,007189,007054,007132,007132,001.943.700
14 may 20247106,007160,007032,007090,007090,002.249.000
13 may 20247290,007297,007106,007131,007131,002.690.600
10 may 20247228,007348,007185,007260,007260,002.788.600
09 may 20247211,007311,007122,007146,007146,003.622.000
08 may 20247390,007415,007073,007097,007097,007.551.300
07 may 20247404,007482,007258,007405,007405,004.555.200
02 may 20247110,007354,007093,007331,007331,004.783.700
01 may 20247110,007184,007078,007131,007131,003.245.600
30 abr 20247000,007152,006993,007136,007136,004.884.200
26 abr 20246935,006948,006843,006898,006898,002.882.700
25 abr 20246844,006915,006838,006909,006909,003.510.000
24 abr 20246678,006888,006660,006884,006884,003.529.200
23 abr 20246631,006690,006609,006660,006660,001.990.600
22 abr 20246563,006637,006520,006577,006577,002.453.800
19 abr 20246503,006555,006374,006504,006504,004.925.300
18 abr 20246626,006644,006508,006632,006632,003.565.300
17 abr 20246716,006734,006625,006663,006663,002.526.600
16 abr 20246792,006811,006638,006667,006667,003.212.000
15 abr 20246700,006867,006643,006812,006812,003.319.600
12 abr 20246850,006850,006731,006797,006797,002.718.700
11 abr 20246730,006832,006725,006792,006792,002.646.400
10 abr 20246796,006847,006741,006816,006816,002.839.800
09 abr 20246774,006849,006725,006840,006840,002.707.500
08 abr 20246825,006866,006724,006748,006748,003.090.100
05 abr 20246826,006840,006692,006791,006791,003.997.600
04 abr 20246965,007039,006807,006811,006811,008.483.000
03 abr 20246300,006830,006222,006765,006765,0012.568.400
02 abr 20246466,006497,006332,006360,006360,002.983.100
01 abr 20246495,006527,006363,006435,006435,002.308.200
29 mar 20246485,006510,006456,006470,006470,001.057.600
28 mar 20246501,006517,006424,006464,006464,003.586.000
28 mar 202480 Dividendo
27 mar 20246560,006651,006558,006619,006539,003.830.000
26 mar 20246542,006562,006512,006535,006456,022.488.800
25 mar 20246633,006633,006530,006542,006462,932.942.200
22 mar 20246650,006705,006602,006645,006564,694.630.900
21 mar 20246550,006636,006508,006603,006523,195.794.400
19 mar 20246435,006525,006431,006507,006428,352.980.200
18 mar 20246480,006532,006444,006469,006390,813.272.300
15 mar 20246304,006448,006295,006433,006355,254.629.000
14 mar 20246217,006292,006181,006278,006202,123.035.200
13 mar 20246365,006368,006186,006223,006147,792.882.300
12 mar 20246320,006338,006144,006299,006222,874.257.600
11 mar 20246548,006567,006301,006385,006307,833.959.800
08 mar 20246576,006658,006544,006617,006537,023.831.200
07 mar 20246700,006737,006580,006603,006523,193.281.700
06 mar 20246639,006644,006574,006624,006543,942.880.700
05 mar 20246557,006673,006526,006666,006585,433.155.700
04 mar 20246642,006642,006558,006577,006497,513.166.000
01 mar 20246502,006640,006502,006606,006526,163.438.600
29 feb 20246569,006582,006463,006516,006437,254.189.800
28 feb 20246596,006625,006519,006555,006475,773.117.300
27 feb 20246701,006710,006577,006591,006511,344.408.100
26 feb 20246758,006817,006642,006653,006572,595.464.700
22 feb 20246651,006740,006624,006687,006606,184.835.100
21 feb 20246649,006765,006595,006648,006567,654.772.400
20 feb 20246670,006670,006568,006595,006515,293.764.400
19 feb 20246611,006671,006586,006620,006539,993.629.900
16 feb 20246696,006750,006614,006630,006549,875.059.300
15 feb 20246659,006681,006585,006635,006554,812.977.700
14 feb 20246610,006648,006531,006609,006529,124.355.600
13 feb 20246604,006669,006540,006668,006587,415.042.200
09 feb 20246648,006675,006552,006572,006492,574.661.200
08 feb 20246702,006719,006592,006718,006636,804.164.500
07 feb 20246525,006736,006512,006736,006654,594.734.200
06 feb 20246587,006617,006502,006520,006441,204.608.600
05 feb 20246800,006805,006614,006648,006567,654.830.800
02 feb 20246748,006844,006693,006745,006663,483.796.900
01 feb 20246690,006784,006680,006747,006665,452.641.500
31 ene 20246564,006769,006554,006752,006670,393.392.600
30 ene 20246673,006721,006632,006649,006568,642.190.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...