Mercados españoles cerrados

ANA Holdings Inc. (9202.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.969,50-9,00 (-0,30%)
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 20242986,502990,502961,502969,502969,501.303.800
27 jun 20242960,503000,002953,502978,502978,502.071.700
26 jun 20242975,002985,002956,002973,502973,501.694.800
25 jun 20242968,002983,502958,502975,502975,501.528.200
24 jun 20242930,002951,002922,502948,002948,001.426.300
21 jun 20242931,002958,502924,502932,002932,002.414.900
20 jun 20242915,502922,002896,002920,002920,001.461.000
19 jun 20242880,002895,502876,502892,002892,001.265.100
18 jun 20242896,502904,002876,502884,002884,001.703.000
17 jun 20242914,502914,502870,002888,502888,502.488.100
14 jun 20242900,002941,002898,002936,002936,002.484.300
13 jun 20242923,002934,002894,002896,002896,001.891.500
12 jun 20242939,502947,002916,502919,002919,001.590.900
11 jun 20242988,002992,002950,002950,002950,001.613.900
10 jun 20242978,002989,502971,502989,002989,001.019.000
07 jun 20242972,502987,002970,502981,502981,501.167.300
06 jun 20242975,002989,502969,002973,002973,001.272.300
05 jun 20243020,003022,002975,502975,502975,502.198.800
04 jun 20243000,003032,002998,503030,003030,001.474.500
03 jun 20243015,003015,002995,003005,003005,001.078.400
31 may 20242984,003013,002981,502992,002992,004.184.000
30 may 20242957,502973,002938,502964,002964,001.889.200
29 may 20243020,003024,002980,002980,002980,001.937.200
28 may 20243057,003065,003030,003031,003031,001.007.300
27 may 20243050,003069,003044,003064,003064,001.061.700
24 may 20243042,003062,003031,003053,003053,001.138.300
23 may 20243055,003069,003042,003052,003052,001.196.300
22 may 20243045,003054,003028,003042,003042,001.375.500
21 may 20243038,003057,003037,003056,003056,001.228.400
20 may 20242998,503039,002997,503035,003035,001.328.100
17 may 20242995,003011,002988,003005,003005,001.501.700
16 may 20242987,003003,002960,003002,003002,002.224.700
15 may 20243011,003019,002985,002987,002987,001.996.700
14 may 20243020,003028,003011,003016,003016,002.366.200
13 may 20243004,003030,003001,003023,003023,001.551.800
10 may 20242977,503013,002972,503002,003002,002.322.500
09 may 20242973,502982,002959,002960,002960,002.080.500
08 may 20243018,003027,002967,502967,502967,502.718.900
07 may 20243005,003040,003001,003040,003040,002.368.600
02 may 20243000,003017,002985,502996,502996,501.976.700
01 may 20242990,003014,002986,003001,003001,002.482.300
30 abr 20243010,003017,002958,003000,003000,007.584.500
26 abr 20243021,003067,003008,003060,003060,002.347.500
25 abr 20243080,003080,003021,003032,003032,002.491.800
24 abr 20243038,003077,003031,003075,003075,001.911.900
23 abr 20243056,003076,003054,003069,003069,002.068.500
22 abr 20243005,003055,003004,003054,003054,002.749.200
19 abr 20243046,003052,002953,502958,002958,004.437.700
18 abr 20243013,003052,003007,003036,003036,002.323.400
17 abr 20243070,003071,003001,003002,003002,002.588.800
16 abr 20243080,003090,003045,003056,003056,003.024.000
15 abr 20243100,003104,003061,003100,003100,002.725.600
12 abr 20243125,003140,003110,003114,003114,001.691.100
11 abr 20243126,003139,003113,003121,003121,001.813.800
10 abr 20243150,003168,003139,003144,003144,001.665.000
09 abr 20243111,003154,003100,003148,003148,002.600.800
08 abr 20243051,003089,003044,003087,003087,002.213.100
05 abr 20243047,003074,003041,003063,003063,002.058.300
04 abr 20243120,003121,003063,003063,003063,003.071.000
03 abr 20243115,003133,003107,003120,003120,001.761.700
02 abr 20243177,003178,003117,003124,003124,002.454.000
01 abr 20243190,003204,003162,003182,003182,001.900.300
29 mar 20243160,003207,003160,003196,003196,001.334.500
28 mar 20243180,003205,003160,003160,003160,002.573.300
28 mar 202450 Dividendo
27 mar 20243218,003223,003188,003210,003160,004.065.600
26 mar 20243218,003229,003187,003198,003148,192.538.900
25 mar 20243225,003242,003214,003219,003168,862.190.000
22 mar 20243223,003252,003213,003224,003173,783.563.500
21 mar 20243200,003210,003181,003194,003144,253.656.500
19 mar 20243204,003213,003186,003200,003150,162.686.900
18 mar 20243198,003209,003187,003206,003156,061.958.100
15 mar 20243197,003197,003168,003195,003145,231.727.800
14 mar 20243158,003190,003152,003190,003140,311.739.200
13 mar 20243150,003166,003130,003158,003108,812.170.300
12 mar 20243124,003148,003087,003145,003096,012.061.500
11 mar 20243133,003140,003096,003124,003075,342.606.800
08 mar 20243178,003190,003137,003140,003091,092.779.600
07 mar 20243166,003193,003163,003189,003139,331.861.400
06 mar 20243167,003196,003163,003163,003113,732.366.900
05 mar 20243171,003196,003148,003182,003132,441.981.700
04 mar 20243225,003230,003174,003174,003124,563.646.100
01 mar 20243262,003271,003241,003244,003193,471.616.600
29 feb 20243244,003264,003218,003264,003213,163.146.700
28 feb 20243236,003265,003224,003247,003196,421.944.400
27 feb 20243237,003245,003211,003234,003183,632.412.900
26 feb 20243225,003262,003223,003250,003199,382.284.000
22 feb 20243228,003240,003216,003231,003180,672.010.100
21 feb 20243214,003228,003209,003226,003175,751.509.100
20 feb 20243245,003257,003222,003229,003178,701.603.100
19 feb 20243239,003243,003216,003232,003181,662.282.200
16 feb 20243225,003271,003223,003255,003204,303.302.100
15 feb 20243211,003223,003178,003217,003166,892.794.900
14 feb 20243245,003252,003208,003218,003167,882.201.700
13 feb 20243260,003277,003244,003269,003218,082.850.500
09 feb 20243252,003276,003239,003249,003198,392.292.700
08 feb 20243247,003279,003227,003276,003224,973.243.400
07 feb 20243306,003322,003230,003242,003191,503.545.400
06 feb 20243275,003323,003275,003301,003249,582.624.100
05 feb 20243300,003303,003266,003286,003234,822.330.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...