Mercados españoles cerrados en 7 hrs 6 min

Capcom Co., Ltd. (CCOEY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,45+0,05 (+0,60%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20248,428,508,428,458,4513.827
02 may 20248,358,408,318,408,4012.200
01 may 20248,238,278,188,238,233600
30 abr 20248,408,408,228,228,2211.800
29 abr 20248,318,428,318,378,3737.700
26 abr 20248,608,608,288,298,2919.300
25 abr 20248,598,598,148,388,3837.000
24 abr 20248,458,458,168,198,1918.600
23 abr 20247,988,047,958,018,0126.100
22 abr 20248,068,118,058,098,0921.700
19 abr 20248,258,257,997,997,994700
18 abr 20248,508,508,338,348,346700
17 abr 20248,408,528,328,328,327200
16 abr 20248,348,508,308,508,5015.300
15 abr 20248,608,608,428,438,4312.300
12 abr 20248,558,608,528,538,536700
11 abr 20248,698,698,568,638,6321.900
10 abr 20248,808,808,528,528,525700
09 abr 20249,109,108,768,768,762500
08 abr 20249,269,268,949,139,1343.900
05 abr 20248,999,008,759,009,009600
05 abr 20242:1 Split de acciones
04 abr 20248,849,028,758,758,7520.000
03 abr 20249,049,229,049,109,103400
02 abr 20249,339,389,159,259,2524.800
01 abr 20248,949,738,949,739,7310.600
28 mar 20248,979,478,769,029,026800
27 mar 20249,7610,019,719,769,767800
26 mar 20249,639,939,639,889,884800
25 mar 20249,9610,049,969,979,9716.800
22 mar 202410,4010,5710,4010,5210,525200
21 mar 202410,0010,2410,0010,2310,233000
20 mar 202410,7310,7310,3010,3310,335600
19 mar 202410,4010,4210,3310,4210,4215.600
18 mar 202410,1910,4210,1910,3410,344800
15 mar 202410,0010,009,939,999,996400
14 mar 202410,1410,2710,0110,0110,017000
13 mar 202410,1510,159,989,989,9824.600
12 mar 202410,5010,5010,2710,3010,303400
11 mar 202410,3110,3910,3110,3310,335600
08 mar 202410,0110,3210,0110,1410,146800
07 mar 202410,5010,5010,3610,4010,406400
06 mar 202410,5110,5110,4110,4810,486200
05 mar 20249,929,929,869,879,877800
04 mar 202410,0510,059,889,889,884600
01 mar 202410,1210,1210,0110,0910,0912.800
29 feb 202410,0010,1310,0010,0510,0515.000
28 feb 20249,939,939,919,919,914000
27 feb 20249,949,999,949,999,996200
26 feb 20249,899,899,889,889,884600
23 feb 20249,989,989,949,969,965800
22 feb 20249,909,969,909,969,966600
21 feb 20249,919,999,919,939,9322.800
20 feb 20249,8910,009,769,769,768600
16 feb 20249,9710,009,9310,0010,005400
15 feb 20249,919,999,919,999,9910.600
14 feb 20249,709,779,639,779,779800
13 feb 20249,479,499,379,409,4011.200
12 feb 20249,419,779,419,669,668000
09 feb 20249,429,559,429,559,556000
08 feb 20249,759,759,489,529,5211.200
07 feb 20249,509,529,499,529,525600
06 feb 20249,569,589,529,579,5711.400
05 feb 20249,499,529,479,529,526800
02 feb 20249,669,709,649,679,6710.000
01 feb 20249,509,509,409,429,428600
31 ene 20249,659,829,659,829,8215.600
30 ene 20249,399,399,369,389,3811.000
29 ene 20249,349,409,339,409,405400
26 ene 20249,389,389,319,329,325600
25 ene 20249,479,519,389,409,4010.800
24 ene 20249,519,519,419,449,4417.200
23 ene 20249,449,489,449,489,486800
22 ene 20249,499,529,489,529,5211.600
19 ene 20249,229,299,199,299,2930.000
18 ene 20249,139,149,109,149,1415.400
17 ene 20248,998,998,878,908,906200
16 ene 20249,199,209,149,159,1520.800
12 ene 20249,349,509,349,489,48169.800
11 ene 20249,149,189,129,169,167200
10 ene 20249,129,129,079,089,0810.200
09 ene 20248,508,668,508,668,666600
08 ene 20248,298,398,298,388,3812.200
05 ene 20248,278,358,278,278,2717.800
04 ene 20248,008,238,008,198,1914.600
03 ene 20247,887,897,787,807,8023.600
02 ene 20248,008,017,737,997,9920.000
29 dic 20237,998,037,998,038,038400
28 dic 20238,138,138,058,058,056200
27 dic 20238,068,197,998,058,0519.400
26 dic 20237,947,947,907,917,9123.600
22 dic 20237,917,947,897,917,9122.400
21 dic 20238,018,048,008,028,0211.000
20 dic 20237,927,967,867,867,8610.000
19 dic 20238,118,128,098,098,0918.400
18 dic 20237,937,957,917,957,9525.600
15 dic 20238,018,108,018,058,0521.600
14 dic 20237,977,977,937,977,9716.000
13 dic 20237,998,167,988,138,1317.400
12 dic 20238,088,138,078,078,0716.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...