Mercados españoles cerrados en 5 hrs 46 min

Marubeni Corporation (8002.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.090,00+30,00 (+0,98%)
Al cierre: 03:15PM JST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 20243099,003137,003083,003090,003090,003.630.900
31 may 20243036,003075,003020,003060,003060,0012.262.800
30 may 20243043,003043,002998,003039,003039,004.212.500
29 may 20243109,003137,003092,003094,003094,003.540.400
28 may 20243113,003132,003092,003108,003108,002.443.900
27 may 20243078,003104,003061,003096,003096,002.930.700
24 may 20243003,003071,002987,003057,003057,003.855.900
23 may 20243050,003085,003022,003082,003082,003.940.100
22 may 20243102,003130,003049,003060,003060,004.251.300
21 may 20243075,003121,003073,003087,003087,005.033.500
20 may 20242992,003074,002991,003057,003057,004.856.100
17 may 20242975,003003,002971,502992,002992,004.507.100
16 may 20243035,003041,002981,503005,003005,004.618.000
15 may 20242984,503039,002983,503011,003011,004.822.700
14 may 20243018,003046,002987,502996,502996,506.098.200
13 may 20243038,003048,002990,003021,003021,005.682.000
10 may 20242950,003079,002949,503056,003056,009.057.700
09 may 20242910,002950,002897,002931,002931,007.086.200
08 may 20242914,002921,002850,002877,002877,008.656.000
07 may 20242950,502975,002876,502914,002914,0011.406.900
02 may 20242852,002922,002849,002900,502900,5010.318.700
01 may 20242802,502851,502786,002847,502847,506.068.400
30 abr 20242768,002845,002760,502824,002824,0010.498.600
26 abr 20242705,002716,502681,002706,002706,005.199.100
25 abr 20242676,002728,002670,502670,502670,504.518.300
24 abr 20242666,002708,502661,502703,002703,005.307.400
23 abr 20242675,002691,002647,502657,002657,003.313.500
22 abr 20242647,502679,502628,502645,502645,504.647.000
19 abr 20242643,002643,002563,502597,502597,507.502.400
18 abr 20242580,002654,002571,502647,002647,004.331.600
17 abr 20242673,002675,002594,502602,002602,006.221.300
16 abr 20242745,002767,502650,502669,502669,506.527.700
15 abr 20242695,002785,502667,002753,002753,009.382.700
12 abr 20242692,502695,002655,002677,002677,004.925.600
11 abr 20242646,502703,002643,502686,502686,504.921.700
10 abr 20242660,502674,502638,502662,502662,504.200.500
09 abr 20242640,002687,002633,002687,002687,005.743.900
08 abr 20242633,502642,002608,502630,502630,504.200.000
05 abr 20242572,002619,002564,502608,002608,004.796.000
04 abr 20242610,002632,002597,002601,002601,006.066.700
03 abr 20242536,002590,002495,502565,502565,506.304.400
02 abr 20242572,002583,002543,502563,002563,004.401.900
01 abr 20242632,002643,002525,002553,502553,505.378.900
29 mar 20242615,002637,502604,002632,002632,001.969.000
28 mar 20242591,002632,002582,002610,502610,505.712.600
28 mar 202441.5 Dividendo
27 mar 20242660,002707,502643,502643,502602,007.867.200
26 mar 20242668,002668,502637,002639,502598,064.432.800
25 mar 20242685,502686,002657,002665,002623,164.898.300
22 mar 20242675,502695,502652,502677,502635,477.754.100
21 mar 20242600,002655,002592,502652,502610,8611.014.100
19 mar 20242507,002552,502492,002551,002510,956.092.200
18 mar 20242488,002511,002471,002507,502468,145.306.000
15 mar 20242418,002475,502412,002455,502416,9512.367.900
14 mar 20242390,002428,002372,002422,502384,475.927.200
13 mar 20242425,002434,002348,502369,002331,815.737.200
12 mar 20242392,002394,502326,502388,502351,008.035.900
11 mar 20242502,502505,502401,502434,002395,797.446.500
08 mar 20242538,002558,502513,502531,502491,765.441.300
07 mar 20242584,002624,502529,502537,002497,178.146.800
06 mar 20242507,502547,002485,502547,002507,015.388.700
05 mar 20242480,002520,002465,002512,002472,564.344.900
04 mar 20242515,002519,502482,502492,002452,884.622.800
01 mar 20242482,002515,002482,002505,002465,674.469.100
29 feb 20242500,002502,002461,502472,002433,199.386.400
28 feb 20242511,502527,002487,002508,502469,125.882.900
27 feb 20242559,002560,002508,502511,502472,077.178.400
26 feb 20242545,002635,002535,502548,502508,4913.795.100
22 feb 20242459,002497,002455,002495,002455,836.362.500
21 feb 20242475,002497,002424,502442,502404,165.963.900
20 feb 20242474,502476,002447,002462,502423,845.579.000
19 feb 20242420,502458,502418,002458,502419,905.208.000
16 feb 20242400,002438,002392,502414,502376,598.964.000
15 feb 20242409,002413,502368,002382,002344,616.227.700
14 feb 20242400,002404,002365,502386,002348,544.771.600
13 feb 20242371,502404,502351,002403,002365,287.392.100
09 feb 20242370,002385,002352,502371,002333,784.989.900
08 feb 20242405,002405,002364,002384,502347,075.250.700
07 feb 20242350,002388,002334,502386,002348,546.537.900
06 feb 20242369,502377,502337,002356,002319,017.961.600
05 feb 20242466,002466,002375,002377,502340,189.980.100
02 feb 20242539,502577,002445,002445,002406,6216.199.600
01 feb 20242520,002546,002509,502530,502490,774.208.200
31 ene 20242491,002541,502485,502541,502501,605.516.000
30 ene 20242500,002508,002477,002494,002454,853.220.900
29 ene 20242481,002521,502480,002511,502472,074.733.900
26 ene 20242487,502489,502455,002459,502420,894.257.200
25 ene 20242475,002504,502468,002491,502452,394.128.600
24 ene 20242539,502539,502484,002484,002445,005.403.400
23 ene 20242540,002564,002513,002527,002487,336.388.500
22 ene 20242510,502548,002507,502547,502507,516.360.900
19 ene 20242511,502516,502475,002500,002460,755.103.900
18 ene 20242480,502498,502461,502461,502422,864.665.600
17 ene 20242475,002544,502474,502484,002445,0010.032.600
16 ene 20242479,002483,502438,502441,502403,174.537.300
15 ene 20242449,002462,002438,002460,002421,381.194.600
12 ene 20242438,002458,002415,502435,002396,778.035.400
11 ene 20242372,502421,502368,002399,502361,837.578.100
10 ene 20242308,002347,502303,502334,002297,365.240.500
09 ene 20242319,502332,502277,002297,002260,944.990.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...