Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.282,21 +171,75 (+0,29%)
Central Japan Railway Company (CJPRF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:52AM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 20 jun 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 18 jun 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 17 jun 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | 1 |
| 14 jun 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 13 jun 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | 16 |
| 12 jun 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 11 jun 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 10 jun 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 07 jun 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 06 jun 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 05 jun 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 04 jun 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 03 jun 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 31 may 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 30 may 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 29 may 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 28 may 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 24 may 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | 25 |
| 23 may 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | 942 |
| 22 may 2024 | 22,79 | 22,79 | 21,85 | 21,85 | 21,85 | 26 |
| 21 may 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 20 may 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | 1 |
| 17 may 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 16 may 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 15 may 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | 10 |
| 14 may 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | 20 |
| 13 may 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 10 may 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 09 may 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 08 may 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 07 may 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | 897 |
| 06 may 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 03 may 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 02 may 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 01 may 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 30 abr 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 29 abr 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | 150 |
| 26 abr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 25 abr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 24 abr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 23 abr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | 1 |
| 22 abr 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 19 abr 2024 | 22,77 | 22,77 | 22,61 | 22,61 | 22,61 | 214 |
| 18 abr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | 315 |
| 17 abr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 16 abr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | 183 |
| 15 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 12 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 11 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 10 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 09 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | 81 |
| 08 abr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 05 abr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 04 abr 2024 | 24,06 | 24,06 | 23,90 | 23,90 | 23,90 | 251 |
| 03 abr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | 199 |
| 02 abr 2024 | 24,64 | 25,24 | 24,64 | 25,24 | 25,24 | 400 |
| 01 abr 2024 | 24,70 | 24,70 | 23,90 | 23,90 | 23,90 | 128 |
| 28 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 28 mar 2024 | 15 Dividendo | |||||
| 27 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 11,49 | - |
| 26 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 11,49 | - |
| 25 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 11,49 | - |
| 22 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 11,49 | - |
| 21 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 11,49 | - |
| 20 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 11,49 | - |
| 19 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 11,49 | 1361 |
| 18 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 11,33 | - |
| 15 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 11,33 | - |
| 14 mar 2024 | 26,42 | 26,42 | 26,11 | 26,11 | 11,33 | 250 |
| 13 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 11,35 | 24 |
| 12 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 11,32 | - |
| 11 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 11,32 | - |
| 08 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 11,32 | - |
| 07 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 11,32 | 50 |
| 06 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 10,45 | - |
| 05 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 10,45 | - |
| 04 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 10,45 | 1012 |
| 01 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 10,65 | - |
| 29 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 10,65 | - |
| 28 feb 2024 | 24,95 | 24,95 | 24,55 | 24,55 | 10,65 | 70 |
| 27 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 10,87 | - |
| 26 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 10,87 | - |
| 23 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 10,87 | - |
| 22 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 10,87 | - |
| 21 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 10,87 | - |
| 20 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 10,87 | 550 |
| 16 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 10,79 | 305 |
| 15 feb 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 10,62 | 3 |
| 14 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 10,74 | - |
| 13 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 10,74 | - |
| 12 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 10,74 | - |
| 09 feb 2024 | 24,93 | 24,93 | 24,76 | 24,76 | 10,74 | 463 |
| 08 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 10,94 | - |
| 07 feb 2024 | 25,11 | 25,50 | 25,11 | 25,22 | 10,94 | 1286 |
| 06 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 11,03 | - |
| 05 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 11,03 | 29 |
| 02 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 10,71 | - |
| 01 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 10,71 | - |
| 31 ene 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 10,71 | - |
| *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.