Mercados españoles cerrados

Mitsubishi Estate Co., Ltd. (8802.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.429,50-1,00 (-0,04%)
Al cierre: 03:15PM JST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20242422,002448,502405,002429,502429,508.411.900
20 jun 20242431,002444,502387,502430,502430,505.947.200
19 jun 20242497,002499,002448,002473,002473,005.287.800
18 jun 20242495,002509,002448,002465,002465,004.827.400
17 jun 20242568,002568,002476,502480,002480,005.330.400
14 jun 20242507,502636,502507,502590,002590,008.937.000
13 jun 20242580,002581,002506,502506,502506,504.662.300
12 jun 20242555,002578,002542,502557,002557,005.173.100
11 jun 20242671,502677,002619,502633,502633,503.140.000
10 jun 20242630,002663,002607,002652,002652,004.655.900
07 jun 20242656,002657,502627,002635,502635,502.912.600
06 jun 20242632,002657,502600,002642,502642,503.175.500
05 jun 20242639,502710,002623,502645,502645,505.566.100
04 jun 20242632,002655,002622,002640,002640,005.628.800
03 jun 20242677,002687,002640,502657,002657,005.407.200
31 may 20242632,502682,502602,502639,502639,5017.618.100
30 may 20242535,502564,502508,502548,502548,505.485.400
29 may 20242554,002584,002542,502556,002556,004.459.600
28 may 20242563,502583,502529,002554,002554,003.090.700
27 may 20242561,502562,002540,502554,502554,503.024.100
24 may 20242526,502583,002516,502541,502541,504.943.700
23 may 20242625,002630,002548,502573,502573,508.367.100
22 may 20242688,002688,502616,002625,002625,007.202.000
21 may 20242743,502750,002693,002696,502696,505.159.200
20 may 20242738,502785,502731,502761,502761,505.617.700
17 may 20242748,502755,002696,502739,002739,005.845.200
16 may 20242813,002815,502749,002758,002758,005.371.500
15 may 20242821,002844,502785,002791,502791,504.315.000
14 may 20242819,002866,502788,502833,002833,004.947.800
13 may 20242757,002829,502721,502812,502812,507.887.300
10 may 20242885,002977,002880,002933,002933,006.417.100
09 may 20242847,002933,002837,002880,002880,005.950.400
08 may 20242929,502941,002853,502871,002871,005.681.600
07 may 20242948,002955,502915,002947,002947,005.392.700
02 may 20242856,002931,502851,002900,002900,004.394.800
01 may 20242815,002878,502814,502856,002856,003.920.300
30 abr 20242890,002920,002850,002908,002908,006.178.700
26 abr 20242740,002826,002738,002807,502807,506.863.500
25 abr 20242810,502836,002745,002758,502758,505.597.300
24 abr 20242816,502845,502805,502825,002825,004.758.000
23 abr 20242830,002860,002804,502820,002820,003.678.800
22 abr 20242826,502860,002775,002793,502793,505.726.100
19 abr 20242807,002842,502767,502798,002798,007.430.900
18 abr 20242751,502851,002736,002818,502818,505.935.700
17 abr 20242883,002953,502840,002851,502851,506.509.200
16 abr 20242964,502986,502874,002883,502883,508.540.000
15 abr 20242988,003051,002972,003010,003010,006.750.900
12 abr 20242960,003082,002944,503058,003058,0012.771.300
11 abr 20242828,502882,502823,002860,002860,007.645.500
10 abr 20242951,002984,002911,002916,002916,006.391.200
09 abr 20242865,002966,502861,002959,002959,007.746.400
08 abr 20242835,002890,002787,502845,502845,507.734.600
05 abr 20242747,002808,002712,502785,002785,006.235.500
04 abr 20242780,002780,002723,002752,002752,004.839.600
03 abr 20242696,502740,502678,502730,502730,505.440.000
02 abr 20242754,002783,002709,002738,002738,005.824.700
01 abr 20242803,002817,502686,002723,502723,505.984.500
29 mar 20242763,002869,002750,502775,002775,005.893.700
28 mar 20242774,002828,002732,502745,002745,007.341.300
28 mar 202420 Dividendo
27 mar 20242709,502806,002703,002748,502728,507.432.000
26 mar 20242635,002712,502633,002696,002676,384.649.900
25 mar 20242731,502742,002646,502654,502635,186.391.800
22 mar 20242723,002754,502692,002735,502715,596.231.100
21 mar 20242729,002736,502652,502708,002688,299.093.000
19 mar 20242558,002732,502558,002713,502693,7510.749.900
18 mar 20242520,002606,502516,002576,502557,759.201.800
15 mar 20242440,502495,002426,002495,002476,848.677.800
14 mar 20242413,502468,002391,502455,002437,147.290.800
13 mar 20242407,502424,002340,502366,502349,285.644.800
12 mar 20242369,502410,002340,002403,002385,514.067.600
11 mar 20242480,002480,002360,502383,002365,667.848.900
08 mar 20242491,002510,002455,502501,502483,307.401.700
07 mar 20242501,502549,502468,502477,502459,479.199.300
06 mar 20242439,502508,002426,002465,502447,569.044.200
05 mar 20242423,502441,502411,002428,502410,834.453.000
04 mar 20242440,002444,002398,002423,502405,867.628.700
01 mar 20242320,002405,502305,502397,002379,569.368.200
29 feb 20242338,502359,002286,002300,502283,768.628.100
28 feb 20242252,502334,502247,502322,002305,1014.935.300
27 feb 20242183,002245,002161,502230,502214,277.897.900
26 feb 20242193,502216,002166,502184,002168,114.824.100
22 feb 20242125,002186,002109,502178,002162,157.116.100
21 feb 20242123,002141,502108,002120,002104,574.062.900
20 feb 20242119,502138,002110,002133,002117,483.427.600
19 feb 20242100,002120,002080,502113,502098,122.868.800
16 feb 20242061,502117,002053,002108,502093,167.022.400
15 feb 20242059,002059,502006,502018,502003,814.265.000
14 feb 20242065,502068,002012,502033,502018,705.781.200
13 feb 20242108,502128,002053,502087,502072,316.434.400
09 feb 20242109,002149,502103,002128,002112,525.117.000
08 feb 20242097,002123,502079,002108,002092,664.910.000
07 feb 20242107,002114,002067,002098,002082,735.375.300
06 feb 20242090,502129,002072,002078,502063,388.509.100
05 feb 20242041,002142,502015,002121,502106,0610.128.100
02 feb 20242048,002049,502022,502035,502020,694.114.200
01 feb 20242047,502051,502012,002016,002001,334.643.800
31 ene 20242019,502062,502015,002062,502047,495.502.100
30 ene 20242047,002075,002035,502036,502021,685.295.300
29 ene 20242018,502055,002017,002040,502025,654.990.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...