Mercados españoles cerrados

Unicharm Corporation (8113.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
5.167,00-32,00 (-0,62%)
Al cierre: 03:15PM JST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20245292,005298,005155,005167,005167,001.275.800
27 jun 20245258,005259,005169,005199,005199,001.013.400
27 jun 202422 Dividendo
26 jun 20245300,005321,005249,005285,005263,001.085.900
25 jun 20245271,005293,005231,005271,005249,061.288.500
24 jun 20245214,005282,005207,005252,005230,14742.500
21 jun 20245211,005279,005206,005219,005197,271.321.700
20 jun 20245155,005221,005151,005211,005189,31591.900
19 jun 20245197,005205,005136,005174,005152,46722.000
18 jun 20245203,005216,005164,005202,005180,35750.700
17 jun 20245221,005240,005172,005232,005210,22715.400
14 jun 20245135,005221,005084,005205,005183,331.160.000
13 jun 20245200,005200,005124,005141,005119,60648.300
12 jun 20245202,005236,005125,005156,005134,54959.300
11 jun 20245255,005264,005191,005192,005170,39758.300
10 jun 20245188,005239,005156,005236,005214,20711.300
07 jun 20245183,005239,005163,005224,005202,25712.800
06 jun 20245277,005277,005184,005212,005190,30908.800
05 jun 20245200,005256,005133,005238,005216,201.367.600
04 jun 20245134,005180,005093,005128,005106,65974.700
03 jun 20245100,005139,005081,005098,005076,781.010.900
31 may 20244967,005057,004967,005051,005029,972.452.400
30 may 20244929,004962,004852,004948,004927,40846.900
29 may 20244914,004944,004876,004922,004901,51786.500
28 may 20245031,005039,004920,004933,004912,47947.300
27 may 20244997,005036,004946,005031,005010,06833.900
24 may 20244980,005047,004980,005002,004981,18941.000
23 may 20244902,005065,004902,005054,005032,961.515.700
22 may 20244884,004905,004834,004876,004855,70825.200
21 may 20244980,004985,004862,004877,004856,701.387.800
20 may 20245027,005046,004945,004951,004930,391.244.200
17 may 20245120,005138,005045,005064,005042,92785.900
16 may 20245103,005125,005052,005108,005086,74987.300
15 may 20245140,005153,005040,005051,005029,971.121.300
14 may 20245063,005165,005052,005155,005133,541.834.300
13 may 20244939,005098,004922,005021,005000,101.838.100
10 may 20244922,005043,004922,005014,004993,131.699.500
09 may 20244866,005061,004854,004911,004890,562.562.000
08 may 20244970,005030,004811,004817,004796,953.218.600
07 may 20244748,004774,004701,004734,004714,291.919.100
02 may 20244708,004716,004670,004684,004664,50874.300
01 may 20244724,004746,004707,004731,004711,31613.400
30 abr 20244694,004718,004652,004697,004677,451.192.700
26 abr 20244600,004640,004559,004636,004616,70997.300
25 abr 20244645,004650,004604,004637,004617,701.124.400
24 abr 20244602,004673,004594,004636,004616,701.405.000
23 abr 20244687,004687,004611,004650,004630,641.075.400
22 abr 20244494,004655,004488,004653,004633,631.549.600
19 abr 20244479,004510,004357,004424,004405,582.175.700
18 abr 20244501,004560,004490,004519,004500,19941.600
17 abr 20244520,004529,004455,004500,004481,271.342.900
16 abr 20244450,004569,004431,004558,004539,031.511.700
15 abr 20244581,004600,004523,004583,004563,921.286.400
12 abr 20244643,004668,004592,004631,004611,72954.400
11 abr 20244551,004612,004548,004611,004591,81867.100
10 abr 20244699,004739,004615,004621,004601,761.015.200
09 abr 20244574,004641,004561,004629,004609,73911.700
08 abr 20244559,004583,004511,004565,004546,001.344.700
05 abr 20244640,004650,004503,004551,004532,061.594.600
04 abr 20244642,004717,004617,004665,004645,581.678.300
03 abr 20244761,004761,004629,004641,004621,681.459.600
02 abr 20244823,004841,004746,004765,004745,161.678.400
01 abr 20244858,004875,004821,004852,004831,80835.200
29 mar 20244815,004848,004795,004800,004780,02415.900
28 mar 20244853,004886,004819,004819,004798,94999.200
27 mar 20244812,004883,004782,004863,004842,761.322.400
26 mar 20244778,004797,004709,004773,004753,131.565.400
25 mar 20244948,004948,004812,004812,004791,971.082.000
22 mar 20244880,004936,004849,004916,004895,541.084.800
21 mar 20244902,004918,004861,004899,004878,611.174.200
19 mar 20244908,004937,004902,004923,004902,51638.700
18 mar 20244902,004953,004895,004924,004903,50776.800
15 mar 20244844,004926,004833,004892,004871,641.701.300
14 mar 20244785,004861,004759,004834,004813,88996.300
13 mar 20244850,004878,004788,004820,004799,941.115.500
12 mar 20244869,004891,004817,004891,004870,64883.900
11 mar 20244918,004918,004813,004885,004864,671.154.800
08 mar 20244840,004908,004839,004886,004865,661.036.000
07 mar 20244930,004944,004901,004910,004889,56904.500
06 mar 20244879,004924,004866,004896,004875,621.394.200
05 mar 20244920,004928,004831,004879,004858,691.128.100
04 mar 20244950,004981,004922,004930,004909,481.270.900
01 mar 20244965,004982,004933,004955,004934,371.395.500
29 feb 20245048,005069,004957,004976,004955,292.141.700
28 feb 20245080,005080,005030,005030,005009,06898.200
27 feb 20245100,005122,005056,005081,005059,851.281.100
26 feb 20245192,005206,005111,005125,005103,671.670.900
22 feb 20245231,005238,005135,005182,005160,431.145.300
21 feb 20245169,005245,005144,005230,005208,23941.300
20 feb 20245177,005178,005134,005172,005150,47807.100
19 feb 20245167,005182,005118,005174,005152,46797.600
16 feb 20245165,005176,005102,005156,005134,541.288.100
15 feb 20245149,005162,005057,005111,005089,721.104.500
14 feb 20245160,005160,005059,005138,005116,611.160.900
13 feb 20245093,005214,005093,005190,005168,401.689.000
09 feb 20245121,005128,005018,005069,005047,901.823.200
08 feb 20245084,005334,005059,005168,005146,493.084.100
07 feb 20245296,005296,005181,005255,005233,131.783.800
06 feb 20245259,005259,005210,005244,005222,171.697.600
05 feb 20245229,005235,005138,005201,005179,351.103.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...