Mercados españoles cerrados en 1 hr 39 mins
IBEX 35
10.733,30 -31,70 (-0,29%) Euro Stoxx 50
4.924,66 -11,91 (-0,24%) Dólar/Euro
1,0668 +0,0022 (+0,20%) Petróleo Brent
87,04 -0,07 (-0,08%) Oro
2.399,00 +1,00 (+0,04%) Bitcoin EUR
60.881,23 +2.208,37 (+3,76%)
Canon Inc. (CAJFF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:01AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 17 abr 2024 | 28,07 | 29,07 | 28,07 | 29,07 | 29,07 | 800 |
| 16 abr 2024 | 28,82 | 28,82 | 28,73 | 28,73 | 28,73 | 1000 |
| 15 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 12 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | 100 |
| 11 abr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 10 abr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 09 abr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 08 abr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 05 abr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | 200 |
| 04 abr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
| 03 abr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | 300 |
| 02 abr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 200 |
| 01 abr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 28 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | 100 |
| 27 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 26 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 25 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 22 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 21 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | 200 |
| 20 mar 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | 11.700 |
| 19 mar 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | 100 |
| 18 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 15 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 14 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 13 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 12 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 11 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 08 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 7200 |
| 07 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 06 mar 2024 | 28,90 | 29,50 | 28,15 | 29,50 | 29,50 | 2000 |
| 05 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | 1000 |
| 04 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 100 |
| 01 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 29 feb 2024 | 29,20 | 29,50 | 29,20 | 29,50 | 29,50 | 700 |
| 28 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 27 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 26 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 23 feb 2024 | 29,18 | 29,19 | 29,18 | 29,19 | 29,19 | 600 |
| 22 feb 2024 | 28,66 | 28,73 | 28,66 | 28,73 | 28,73 | 700 |
| 21 feb 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
| 20 feb 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
| 16 feb 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | 1000 |
| 15 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 14 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 13 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 12 feb 2024 | 26,20 | 27,56 | 26,20 | 26,30 | 26,30 | 1100 |
| 09 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 08 feb 2024 | 27,90 | 27,90 | 27,30 | 27,30 | 27,30 | 400 |
| 07 feb 2024 | 26,54 | 27,80 | 26,54 | 27,80 | 27,80 | 4500 |
| 06 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | 1100 |
| 05 feb 2024 | 27,47 | 27,47 | 27,31 | 27,31 | 27,31 | 500 |
| 02 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | 1300 |
| 01 feb 2024 | 27,92 | 28,20 | 27,51 | 27,62 | 27,62 | 2400 |
| 31 ene 2024 | 27,50 | 28,00 | 27,50 | 28,00 | 28,00 | 2500 |
| 30 ene 2024 | 26,49 | 27,02 | 26,49 | 26,60 | 26,60 | 4700 |
| 29 ene 2024 | 25,75 | 25,75 | 25,63 | 25,63 | 25,63 | 1500 |
| 26 ene 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 25 ene 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | 15.000 |
| 24 ene 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 23 ene 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 22 ene 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 19 ene 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 18 ene 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | 2000 |
| 17 ene 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 16 ene 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | 100 |
| 12 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 11 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 10 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | 500 |
| 09 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 08 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 05 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 04 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 03 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 02 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 29 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 28 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 28 dic 2023 | 0.494 Dividendo | |||||
| 27 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | - |
| 26 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | - |
| 22 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | - |
| 21 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | - |
| 20 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | - |
| 19 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | 4700 |
| 18 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | 52.900 |
| 15 dic 2023 | 26,09 | 26,09 | 26,09 | 26,09 | 25,58 | 200 |
| 14 dic 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 25,49 | 500 |
| 13 dic 2023 | 25,99 | 25,99 | 25,99 | 25,99 | 25,48 | - |
| 12 dic 2023 | 25,99 | 25,99 | 25,99 | 25,99 | 25,48 | - |
| 11 dic 2023 | 25,99 | 25,99 | 25,99 | 25,99 | 25,48 | - |
| 08 dic 2023 | 25,99 | 25,99 | 25,99 | 25,99 | 25,48 | - |
| 07 dic 2023 | 25,99 | 25,99 | 25,99 | 25,99 | 25,48 | - |
| 06 dic 2023 | 26,02 | 26,02 | 25,99 | 25,99 | 25,48 | 24.500 |
| 05 dic 2023 | 24,81 | 24,81 | 24,81 | 24,81 | 24,32 | - |
| 04 dic 2023 | 24,81 | 24,81 | 24,81 | 24,81 | 24,32 | - |
| 01 dic 2023 | 24,81 | 24,81 | 24,81 | 24,81 | 24,32 | - |
| 30 nov 2023 | 24,81 | 24,81 | 24,81 | 24,81 | 24,32 | 100 |
| 29 nov 2023 | 24,81 | 24,81 | 24,81 | 24,81 | 24,32 | - |
| 28 nov 2023 | 24,81 | 24,81 | 24,81 | 24,81 | 24,32 | - |
| 27 nov 2023 | 24,81 | 24,81 | 24,81 | 24,81 | 24,32 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.