Mercados españoles cerrados

NTT DATA Group Corporation (9613.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.362,00+1,50 (+0,06%)
Al cierre: 03:15PM JST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242369,002390,502349,502362,002362,003.295.300
27 jun 20242372,002379,002323,502360,502360,503.022.400
26 jun 20242386,502404,502371,002380,502380,503.081.700
25 jun 20242334,002393,002331,002382,502382,503.171.300
24 jun 20242300,002322,002279,002317,502317,503.276.100
21 jun 20242221,502296,002221,502258,502258,503.674.200
20 jun 20242214,002224,502197,002217,502217,502.074.900
19 jun 20242225,002235,002205,002227,002227,002.028.100
18 jun 20242236,502253,002220,002235,502235,502.144.000
17 jun 20242249,002262,502203,502211,002211,002.308.000
14 jun 20242217,502295,002217,002268,002268,005.764.300
13 jun 20242305,002314,002259,002267,502267,502.282.100
12 jun 20242290,002303,002270,002294,002294,002.143.800
11 jun 20242355,002359,502308,002315,502315,502.757.600
10 jun 20242360,002395,002346,002374,502374,501.761.200
07 jun 20242343,002369,002335,002359,502359,502.128.400
06 jun 20242384,502411,502356,502356,502356,502.257.100
05 jun 20242362,002394,002334,002369,502369,502.010.200
04 jun 20242404,502411,002338,002363,002363,003.013.200
03 jun 20242422,002448,502384,002387,502387,502.031.100
31 may 20242358,002423,002347,502408,502408,505.444.100
30 may 20242347,002365,502326,002358,002358,004.085.600
29 may 20242379,002388,502344,502356,002356,001.786.500
28 may 20242413,002419,002367,002381,502381,502.030.900
27 may 20242449,502466,002411,002418,002418,003.300.500
24 may 20242390,002489,002390,002482,502482,503.443.000
23 may 20242450,002450,002390,002422,502422,503.465.500
22 may 20242370,002377,002337,002342,502342,502.248.200
21 may 20242373,502379,002329,502334,502334,501.978.000
20 may 20242305,002379,002304,502339,002339,003.387.500
17 may 20242270,502299,002259,002283,502283,502.223.400
16 may 20242227,002291,502223,002284,002284,002.747.600
15 may 20242255,002273,002194,002201,502201,504.139.400
14 may 20242318,002331,002255,002280,002280,002.939.500
13 may 20242300,002334,002274,002334,002334,003.173.600
10 may 20242425,002449,002300,502301,002301,006.538.700
09 may 20242403,502447,502397,002397,502397,502.715.100
08 may 20242462,002473,502400,502415,002415,002.787.500
07 may 20242469,502494,502450,502494,502494,502.464.200
02 may 20242431,002469,002430,002456,502456,501.798.100
01 may 20242438,502461,502429,002459,502459,501.647.800
30 abr 20242482,002489,002461,502474,002474,002.366.200
26 abr 20242407,502453,502402,002432,502432,503.172.800
25 abr 20242460,002489,002423,002436,502436,502.747.500
24 abr 20242485,002535,002479,502495,002495,004.482.500
23 abr 20242413,502461,502404,002440,502440,504.055.300
22 abr 20242297,002377,002260,002363,502363,503.340.100
19 abr 20242265,502268,502215,002247,002247,002.788.700
18 abr 20242248,502285,502226,502284,002284,001.975.600
17 abr 20242303,502317,002245,002245,002245,002.585.500
16 abr 20242296,502308,002271,002300,002300,001.900.100
15 abr 20242308,002326,502288,002326,502326,501.654.800
12 abr 20242356,502364,502328,502339,002339,003.110.000
11 abr 20242343,502357,002315,502328,002328,002.384.500
10 abr 20242372,002397,502371,502387,002387,002.198.100
09 abr 20242349,502368,002332,502361,002361,001.435.500
08 abr 20242335,002365,502314,502333,002333,001.872.100
05 abr 20242311,502343,002297,002325,002325,002.558.000
04 abr 20242350,002401,502334,002361,502361,502.528.200
03 abr 20242325,002346,502300,502317,002317,002.301.800
02 abr 20242355,002383,002345,502366,502366,502.384.300
01 abr 20242455,502468,002354,002354,502354,502.130.000
29 mar 20242407,502426,502396,002423,002423,001.001.100
28 mar 20242456,002456,002380,502394,502394,502.873.600
28 mar 202411.5 Dividendo
27 mar 20242447,502489,502434,002470,002458,502.739.300
26 mar 20242462,502480,002431,502437,502426,152.596.800
25 mar 20242484,002490,502450,002461,502450,042.504.900
22 mar 20242530,002535,002458,502505,502493,834.920.400
21 mar 20242500,002539,002492,502535,502523,703.323.700
19 mar 20242429,502459,502413,502459,502448,052.156.400
18 mar 20242408,002444,502394,002441,002429,642.465.600
15 mar 20242317,002378,002310,002373,502362,452.368.500
14 mar 20242355,002368,002323,002357,502346,522.529.600
13 mar 20242370,002381,502321,002348,502337,572.288.700
12 mar 20242330,002374,002288,002367,502356,482.618.400
11 mar 20242387,502397,502346,502369,002357,973.159.200
08 mar 20242470,502487,502411,002426,002414,704.613.700
07 mar 20242503,002513,002456,002460,002448,552.798.400
06 mar 20242482,002490,002453,002466,502455,022.590.500
05 mar 20242462,002514,002450,002495,002483,383.585.100
04 mar 20242450,002484,002441,002472,002460,492.348.400
01 mar 20242405,002473,502387,502453,002441,582.244.600
29 feb 20242440,002453,002405,002434,502423,173.503.000
28 feb 20242444,002487,002437,002476,502464,972.580.600
27 feb 20242416,002441,502406,502435,502424,162.627.400
26 feb 20242400,002457,502390,502427,502416,203.677.100
22 feb 20242342,002396,002325,002379,502368,422.821.600
21 feb 20242336,002367,002321,502341,502330,602.280.000
20 feb 20242360,002363,502318,002336,002325,121.848.400
19 feb 20242360,002394,502346,002364,002352,992.504.100
16 feb 20242400,002410,002342,002353,002342,045.483.700
15 feb 20242269,502309,502237,002300,002289,293.290.900
14 feb 20242235,502267,002213,002255,002244,502.885.600
13 feb 20242178,502243,502160,502236,502226,092.773.500
09 feb 20242225,002258,002172,502178,502168,365.155.200
08 feb 20242188,502231,502112,002210,002199,719.329.900
07 feb 20242115,502129,002087,002088,502078,782.726.200
06 feb 20242133,002151,002125,502128,502118,592.914.900
05 feb 20242148,002173,002128,002157,002146,962.396.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...