Mercados españoles cerrados

Daiwa House REIT Investment Corporation (8984.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
248.000,00+1.000,00 (+0,40%)
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 2024247.000,00249.700,00246.500,00248.000,00248.000,004436
13 jun 2024250.400,00251.100,00246.700,00247.000,00247.000,004773
12 jun 2024248.600,00250.700,00248.200,00248.800,00248.800,004218
11 jun 2024248.400,00249.400,00246.800,00247.300,00247.300,004588
10 jun 2024247.900,00248.400,00246.300,00248.200,00248.200,003988
07 jun 2024252.600,00253.300,00246.700,00247.400,00247.400,004928
06 jun 2024252.500,00253.700,00251.100,00253.400,00253.400,003423
05 jun 2024249.700,00253.500,00249.700,00252.600,00252.600,004447
04 jun 2024249.800,00251.900,00249.500,00249.600,00249.600,004423
03 jun 2024249.200,00251.600,00248.800,00249.300,00249.300,005102
31 may 2024250.800,00252.000,00248.400,00248.800,00248.800,0010.500
30 may 2024250.700,00250.700,00247.800,00249.000,00249.000,004999
29 may 2024253.300,00254.200,00249.600,00251.300,00251.300,005362
28 may 2024252.900,00254.200,00251.200,00253.900,00253.900,004510
27 may 2024254.600,00254.600,00250.700,00252.900,00252.900,003657
24 may 2024254.000,00254.600,00252.600,00254.000,00254.000,003650
23 may 2024257.600,00258.200,00252.900,00255.200,00255.200,005627
22 may 2024256.900,00259.500,00256.200,00258.100,00258.100,004172
21 may 2024258.800,00260.200,00256.700,00257.800,00257.800,004201
20 may 2024260.600,00261.400,00258.000,00259.300,00259.300,004979
17 may 2024259.000,00260.800,00257.000,00257.800,00257.800,005991
16 may 2024260.700,00262.500,00257.900,00260.300,00260.300,007859
15 may 2024264.500,00265.100,00261.000,00261.600,00261.600,004778
14 may 2024266.600,00268.800,00264.700,00265.500,00265.500,004376
13 may 2024263.200,00266.200,00263.200,00265.900,00265.900,002665
10 may 2024265.000,00266.300,00262.100,00263.900,00263.900,007624
09 may 2024266.000,00267.200,00264.300,00264.800,00264.800,004294
08 may 2024267.500,00268.000,00265.400,00265.400,00265.400,005284
07 may 2024269.600,00269.900,00266.000,00267.000,00267.000,004908
02 may 2024265.600,00269.800,00264.500,00269.600,00269.600,008798
01 may 2024263.900,00265.500,00262.400,00264.800,00264.800,004491
30 abr 2024263.900,00265.500,00263.100,00265.100,00265.100,005313
26 abr 2024261.300,00261.700,00258.800,00261.700,00261.700,005375
25 abr 2024262.400,00262.400,00259.000,00261.100,00261.100,004647
24 abr 2024262.700,00263.000,00259.500,00260.900,00260.900,003665
23 abr 2024265.500,00265.800,00262.500,00262.500,00262.500,005275
22 abr 2024262.700,00265.800,00262.700,00263.100,00263.100,006294
19 abr 2024259.700,00262.300,00259.300,00261.800,00261.800,005326
18 abr 2024261.000,00264.100,00260.500,00260.600,00260.600,006276
17 abr 2024258.800,00263.800,00257.000,00260.400,00260.400,008783
16 abr 2024252.500,00257.100,00251.700,00254.900,00254.900,006181
15 abr 2024252.900,00254.300,00251.700,00252.800,00252.800,003271
12 abr 2024256.700,00256.800,00251.300,00252.900,00252.900,005671
11 abr 2024253.000,00256.400,00250.700,00255.800,00255.800,005986
10 abr 2024257.100,00258.400,00254.400,00255.400,00255.400,004070
09 abr 2024255.800,00258.700,00255.500,00257.300,00257.300,005133
08 abr 2024251.200,00255.500,00250.400,00254.300,00254.300,005728
05 abr 2024252.700,00253.400,00249.800,00251.200,00251.200,006015
04 abr 2024251.000,00254.200,00251.000,00252.700,00252.700,003956
03 abr 2024253.200,00253.700,00249.200,00250.900,00250.900,006906
02 abr 2024258.300,00258.700,00252.300,00253.800,00253.800,006545
01 abr 2024258.000,00260.200,00256.800,00258.400,00258.400,005894
29 mar 2024259.900,00260.800,00257.300,00258.500,00258.500,002898
28 mar 2024264.500,00264.500,00258.000,00258.600,00258.600,009052
27 mar 2024261.300,00263.800,00261.000,00262.400,00262.400,007317
26 mar 2024259.600,00262.200,00259.300,00260.700,00260.700,006114
25 mar 2024259.900,00261.900,00258.300,00259.500,00259.500,005996
22 mar 2024258.900,00261.300,00257.100,00259.800,00259.800,0010.716
21 mar 2024256.700,00257.900,00252.800,00257.300,00257.300,0014.169
19 mar 2024249.500,00259.400,00248.400,00256.500,00256.500,0015.634
18 mar 2024249.800,00249.800,00245.500,00247.500,00247.500,0010.458
15 mar 2024246.700,00249.200,00244.900,00246.200,00246.200,0022.406
14 mar 2024239.000,00245.700,00238.900,00244.900,00244.900,0013.143
13 mar 2024238.800,00239.900,00234.800,00236.500,00236.500,0014.760
12 mar 2024244.900,00245.800,00238.400,00238.800,00238.800,0014.924
11 mar 2024246.500,00248.000,00243.600,00244.700,00244.700,008120
08 mar 2024246.400,00249.200,00245.200,00246.200,00246.200,0011.553
07 mar 2024250.300,00252.900,00246.400,00247.400,00247.400,009727
06 mar 2024248.200,00252.200,00247.600,00249.600,00249.600,0011.560
05 mar 2024247.000,00247.900,00243.900,00245.800,00245.800,0013.541
04 mar 2024242.500,00248.300,00242.500,00247.000,00247.000,0016.522
01 mar 2024245.200,00245.700,00241.300,00241.300,00241.300,0020.712
29 feb 2024243.200,00247.000,00240.700,00244.400,00244.400,00189.320
28 feb 2024241.600,00245.500,00240.100,00244.700,00244.700,0028.379
28 feb 20241197 Dividendo
27 feb 2024245.800,00249.000,00244.100,00246.700,00245.503,0020.383
26 feb 2024245.700,00247.200,00242.900,00247.000,00245.801,5514.073
22 feb 2024239.000,00242.200,00238.200,00241.700,00240.527,2715.317
21 feb 2024242.900,00246.300,00239.700,00246.300,00245.104,9419.473
20 feb 2024239.900,00242.400,00239.600,00241.000,00239.830,6612.904
19 feb 2024243.100,00243.100,00237.300,00238.800,00237.641,3314.309
16 feb 2024244.500,00244.600,00241.600,00242.800,00241.621,9217.085
15 feb 2024245.700,00245.900,00242.100,00244.100,00242.915,6114.162
14 feb 2024246.000,00246.300,00243.500,00244.700,00243.512,7015.602
13 feb 2024251.000,00253.400,00244.900,00245.400,00244.209,3125.543
09 feb 2024254.700,00255.700,00250.600,00250.600,00249.384,089469
08 feb 2024256.500,00257.800,00253.300,00254.100,00252.867,096853
07 feb 2024257.200,00257.500,00254.600,00255.600,00254.359,817526
06 feb 2024257.100,00257.600,00255.300,00255.300,00254.061,278596
05 feb 2024261.900,00262.400,00258.000,00258.400,00257.146,237745
02 feb 2024258.200,00261.400,00258.200,00261.000,00259.733,618214
01 feb 2024258.700,00259.100,00255.700,00257.100,00255.852,5311.752
31 ene 2024258.000,00261.700,00257.700,00260.700,00259.435,0611.703
30 ene 2024257.300,00260.400,00256.700,00260.400,00259.136,538420
29 ene 2024254.600,00259.700,00253.800,00259.000,00257.743,318349
26 ene 2024253.100,00254.700,00252.500,00254.600,00253.364,679283
25 ene 2024255.600,00255.600,00252.300,00253.700,00252.469,037645
24 ene 2024257.800,00258.500,00255.100,00255.700,00254.459,3310.190
23 ene 2024262.300,00262.300,00257.300,00258.500,00257.245,759338
22 ene 2024257.500,00262.200,00257.500,00261.800,00260.529,7313.508
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...