Mercados españoles cerrados en 3 hrs 26 min

PCA Corporation (9629.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.360,00-28,00 (-1,17%)
Al cierre: 03:15PM JST
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 20242364,002386,002300,002360,002360,0041.000
19 jun 20242380,002402,002342,002388,002388,0031.200
18 jun 20242278,002340,002267,002331,002331,0031.000
17 jun 20242257,002267,002216,002246,002246,0017.900
14 jun 20242168,002259,002168,002259,002259,0028.500
13 jun 20242235,002235,002147,002171,002171,0028.100
12 jun 20242243,002260,002199,002213,002213,0021.700
11 jun 20242249,002266,002200,002219,002219,0028.000
10 jun 20242160,002225,002153,002225,002225,0022.800
07 jun 20242127,002162,002101,002152,002152,0031.900
06 jun 20242155,002168,002094,002098,002098,0032.000
05 jun 20242043,002113,002039,002105,002105,0033.300
04 jun 20241998,002054,001996,002050,002050,0050.200
03 jun 20242002,002022,001978,001995,001995,0023.900
31 may 20241967,002005,001964,002002,002002,0030.000
30 may 20241929,001949,001901,001940,001940,0022.500
29 may 20241985,001986,001927,001930,001930,0023.200
28 may 20241977,001995,001959,001964,001964,0031.800
27 may 20241940,001977,001940,001977,001977,0029.600
24 may 20241930,001975,001930,001940,001940,0028.100
23 may 20241945,001970,001925,001970,001970,0036.100
22 may 20241978,001978,001928,001941,001941,0031.800
21 may 20241980,002004,001945,001950,001950,0036.300
20 may 20241955,002013,001955,001992,001992,0025.300
17 may 20241922,001974,001911,001955,001955,0017.200
16 may 20241918,001951,001914,001927,001927,0025.400
15 may 20241956,001975,001910,001910,001910,0024.400
14 may 20241949,001976,001940,001956,001956,0025.200
13 may 20241992,002022,001952,001965,001965,0025.000
10 may 20241970,001986,001965,001979,001979,0021.700
09 may 20241942,002003,001901,001978,001978,0020.700
08 may 20241990,002007,001958,001958,001958,0032.700
07 may 20242000,002036,001961,001981,001981,0055.500
02 may 20241961,002020,001954,002011,002011,0037.100
01 may 20241956,001982,001922,001980,001980,0044.300
30 abr 20241905,001963,001900,001956,001956,0077.200
26 abr 20241800,001924,001742,001877,001877,00231.000
25 abr 20241785,001800,001730,001741,001741,0079.100
24 abr 20241796,001815,001786,001804,001804,0033.600
23 abr 20241785,001785,001760,001774,001774,0019.500
22 abr 20241720,001780,001720,001755,001755,0043.000
19 abr 20241769,001769,001700,001719,001719,0033.000
18 abr 20241769,001793,001769,001782,001782,0023.400
17 abr 20241770,001789,001733,001769,001769,0026.100
16 abr 20241797,001803,001753,001753,001753,0029.500
15 abr 20241750,001798,001750,001797,001797,0023.300
12 abr 20241782,001815,001779,001779,001779,0033.700
11 abr 20241794,001810,001769,001798,001798,0021.500
10 abr 20241790,001824,001790,001818,001818,0033.900
09 abr 20241769,001809,001765,001799,001799,0045.400
08 abr 20241732,001761,001713,001758,001758,0062.000
05 abr 20241682,001736,001682,001717,001717,0029.200
04 abr 20241697,001728,001680,001716,001716,0045.500
03 abr 20241685,001717,001662,001709,001709,0041.800
02 abr 20241706,001711,001680,001689,001689,0035.300
01 abr 20241733,001739,001714,001714,001714,0029.300
29 mar 20241665,001740,001665,001730,001730,0021.500
28 mar 20241704,001723,001662,001665,001665,0096.100
28 mar 202481 Dividendo
27 mar 20241757,001763,001711,001726,001645,00151.400
26 mar 20241763,001818,001727,001765,001682,1794.300
25 mar 20241785,001789,001750,001757,001674,5581.300
22 mar 20241795,001801,001765,001782,001698,3782.300
21 mar 20241826,001830,001764,001782,001698,37107.100
19 mar 20241776,001786,001737,001786,001702,1864.900
18 mar 20241761,001789,001747,001768,001685,0394.900
15 mar 20241767,001774,001739,001753,001670,7343.100
14 mar 20241765,001806,001760,001792,001707,9089.700
13 mar 20241731,001765,001716,001765,001682,1777.700
12 mar 20241643,001707,001626,001704,001624,0359.200
11 mar 20241631,001670,001630,001651,001573,5276.900
08 mar 20241642,001705,001642,001662,001584,0070.400
07 mar 20241680,001684,001633,001642,001564,9481.600
06 mar 20241673,001695,001651,001666,001587,8263.200
05 mar 20241626,001678,001626,001673,001594,4967.600
04 mar 20241650,001671,001615,001645,001567,8098.000
01 mar 20241650,001694,001650,001664,001585,9167.200
29 feb 20241694,001711,001659,001670,001591,6360.100
28 feb 20241713,001747,001700,001709,001628,8066.800
27 feb 20241704,001730,001700,001720,001639,2840.900
26 feb 20241698,001750,001692,001698,001618,3176.700
22 feb 20241646,001679,001635,001676,001597,3573.700
21 feb 20241616,001645,001610,001631,001554,4635.300
20 feb 20241631,001638,001601,001613,001537,3042.000
19 feb 20241592,001626,001592,001626,001549,6952.600
16 feb 20241614,001614,001570,001602,001526,8296.600
15 feb 20241560,001602,001550,001598,001523,01119.200
14 feb 20241513,001546,001501,001541,001468,6857.100
13 feb 20241491,001534,001485,001523,001451,5385.100
09 feb 20241510,001520,001494,001494,001423,89127.200
08 feb 20241570,001576,001524,001530,001458,20164.100
07 feb 20241615,001616,001565,001578,001503,9590.400
06 feb 20241602,001640,001595,001612,001536,3590.000
05 feb 20241629,001648,001602,001609,001533,49118.600
02 feb 20241666,001676,001606,001612,001536,35189.100
01 feb 20241623,001677,001595,001665,001586,86304.100
31 ene 20241831,001831,001539,001605,001529,681.401.400
30 ene 20241511,001511,001511,001511,001440,0920.300
29 ene 20241213,001233,001200,001211,001154,1758.400
26 ene 20241243,001243,001208,001208,001151,3121.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...