Mercados españoles cerrados en 3 hrs 28 min

Hitachi, Ltd. (HTHIY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
190,48+1,49 (+0,79%)
Al cierre: 03:49PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024189,49190,91189,49190,48190,4815.600
03 may 2024188,27189,00187,65188,99188,9914.200
02 may 2024186,58187,05185,67186,36186,3613.700
01 may 2024183,80185,93183,23185,68185,6811.400
30 abr 2024187,22187,22184,50184,50184,5038.500
29 abr 2024178,04179,44177,95179,32179,3216.500
26 abr 2024178,37178,56176,22177,69177,6925.000
25 abr 2024170,00170,00167,95169,39169,3929.400
24 abr 2024179,50179,50175,35176,57176,5740.700
23 abr 2024171,68172,20171,30172,15172,1557.600
22 abr 2024171,90173,56171,70173,08173,0821.500
19 abr 2024174,18174,55172,78173,92173,9233.000
18 abr 2024178,00178,26176,84176,99176,9924.700
17 abr 2024181,70181,72179,69179,94179,9448.600
16 abr 2024182,17182,41181,43182,38182,3876.600
15 abr 2024191,63191,63187,25187,34187,3423.000
12 abr 2024190,88190,88187,27187,49187,4919.200
11 abr 2024190,12190,85188,38190,85190,8515.000
10 abr 2024183,00183,90182,58183,35183,3527.000
09 abr 2024187,01187,20185,75186,08186,0826.500
08 abr 2024187,39187,39183,27183,30183,3018.800
05 abr 2024183,16184,26183,15183,47183,4731.000
04 abr 2024180,38183,35179,87179,98179,9854.700
03 abr 2024179,65180,60178,77179,85179,8557.500
02 abr 2024177,71178,10177,17178,02178,0215.700
01 abr 2024176,50178,79176,50177,04177,0413.100
28 mar 2024183,99183,99182,21182,29182,2920.200
27 mar 2024183,81184,99183,20184,98184,9831.300
26 mar 2024183,58183,58180,42181,68181,68114.300
25 mar 2024184,26184,26181,85182,34182,3427.500
22 mar 2024184,37184,37181,55182,02182,02137.800
21 mar 2024181,85183,55181,42182,77182,77115.600
20 mar 2024174,55177,95174,55176,61176,61127.600
19 mar 2024174,38174,98173,19174,62174,6228.600
18 mar 2024168,95170,47168,95170,47170,4711.900
15 mar 2024167,25168,36167,25167,92167,9211.300
14 mar 2024169,42171,25166,84167,25167,2511.800
13 mar 2024161,76167,29161,76167,09167,0914.800
12 mar 2024167,00167,89166,90167,89167,8919.500
11 mar 2024174,00174,00167,77168,16168,1617.000
08 mar 2024180,65180,65174,71175,76175,7616.900
07 mar 2024175,75177,07175,75176,57176,5712.500
06 mar 2024175,76176,84175,52176,10176,1027.500
05 mar 2024175,18177,56175,18176,56176,5627.200
04 mar 2024180,00180,00174,00174,94174,9432.200
01 mar 2024170,00173,23170,00172,48172,4820.200
29 feb 2024168,89170,58167,71168,41168,4117.800
28 feb 2024170,75170,80167,58168,60168,6010.600
27 feb 2024169,45174,25169,45170,46170,4614.700
26 feb 2024170,00170,00168,82169,40169,4015.500
23 feb 2024172,91172,91170,59172,26172,2619.400
22 feb 2024173,52173,52171,58172,04172,0430.600
21 feb 2024168,25168,25165,70166,48166,4818.100
20 feb 2024163,00163,86160,04163,62163,6221.400
16 feb 2024163,68163,68159,19161,84161,8418.900
15 feb 2024157,95163,03157,95162,90162,9020.800
14 feb 2024160,37161,18160,25161,12161,1233.000
13 feb 2024165,55165,55161,74161,95161,95111.900
12 feb 2024162,97163,75162,75163,41163,4113.100
09 feb 2024160,52162,44160,52162,44162,4418.200
08 feb 2024161,79161,79159,32160,69160,6932.900
07 feb 2024153,71159,15153,71159,15159,1535.400
06 feb 2024159,16159,73158,73159,73159,7313.400
05 feb 2024161,90161,90158,40160,38160,3839.800
02 feb 2024167,25167,25161,13162,00162,0095.800
01 feb 2024160,85161,44160,24161,12161,1222.700
31 ene 2024158,00159,52157,50158,37158,3746.500
30 ene 2024156,69156,69152,93153,24153,24125.100
29 ene 2024153,83154,69153,39154,69154,6919.100
26 ene 2024154,00154,25151,80151,93151,9316.600
25 ene 2024155,10156,44153,22155,88155,8830.300
24 ene 2024154,54154,95153,95153,95153,9553.100
23 ene 2024154,19154,23152,50153,47153,47155.100
22 ene 2024152,93155,05152,93154,80154,8018.200
19 ene 2024151,10152,35151,00152,35152,3522.500
18 ene 2024151,06152,37151,06152,23152,2334.700
17 ene 2024150,66151,00150,50150,99150,9921.600
16 ene 2024154,15154,15151,28151,90151,9027.900
12 ene 2024152,84152,84151,44151,58151,5816.700
11 ene 2024150,00152,15149,97151,80151,8016.500
10 ene 2024149,86149,86144,44147,04147,0415.200
09 ene 2024148,01149,24147,15147,52147,5216.000
08 ene 2024141,68143,99141,68143,99143,9916.600
05 ene 2024143,95143,95141,71141,90141,9012.100
04 ene 2024138,63141,33138,63140,48140,4826.400
03 ene 2024142,00142,30140,71140,81140,8156.000
02 ene 2024143,76144,85142,16142,41142,4120.100
29 dic 2023144,09144,90143,86144,57144,5710.200
28 dic 2023140,20144,14140,20144,10144,1011.600
27 dic 2023143,00143,30142,44142,99142,9914.400
26 dic 2023144,55144,55141,70141,70141,7018.500
22 dic 2023137,22142,25137,22141,46141,4619.000
21 dic 2023141,78142,36141,54142,36142,3619.200
20 dic 2023138,25139,52136,54136,54136,5416.300
19 dic 2023141,25141,25136,75139,12139,1227.000
18 dic 2023136,84138,34136,84138,34138,3418.700
15 dic 2023139,60139,60136,60136,60136,6026.900
14 dic 2023138,25140,30138,25140,17140,1711.800
13 dic 2023135,81140,05135,81139,90139,9022.500
12 dic 2023135,31140,32135,31138,05138,0517.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...