Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.123,02 +267,55 (+0,43%)
ITOCHU Corporation (IOC.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:37PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 44,15 | 44,57 | 44,15 | 44,48 | 44,48 | 540 |
| 13 jun 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
| 12 jun 2024 | 43,75 | 44,31 | 43,75 | 44,31 | 44,31 | 525 |
| 11 jun 2024 | 43,10 | 43,68 | 43,10 | 43,68 | 43,68 | 207 |
| 10 jun 2024 | 43,44 | 43,72 | 43,40 | 43,69 | 43,69 | 209 |
| 07 jun 2024 | 43,24 | 43,67 | 43,24 | 43,67 | 43,67 | 250 |
| 06 jun 2024 | 42,96 | 43,20 | 42,70 | 43,20 | 43,20 | 65 |
| 05 jun 2024 | 42,79 | 43,13 | 42,79 | 43,13 | 43,13 | 350 |
| 04 jun 2024 | 43,59 | 44,01 | 43,59 | 43,81 | 43,81 | 183 |
| 03 jun 2024 | 44,05 | 44,26 | 44,05 | 44,26 | 44,26 | 118 |
| 31 may 2024 | 43,58 | 43,85 | 43,50 | 43,50 | 43,50 | 350 |
| 30 may 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
| 29 may 2024 | 43,02 | 43,16 | 43,00 | 43,16 | 43,16 | 227 |
| 28 may 2024 | 43,20 | 43,76 | 43,20 | 43,76 | 43,76 | 256 |
| 27 may 2024 | 43,21 | 44,04 | 43,21 | 44,04 | 44,04 | 240 |
| 24 may 2024 | 42,35 | 42,71 | 42,35 | 42,71 | 42,71 | 125 |
| 23 may 2024 | 42,63 | 42,71 | 42,30 | 42,37 | 42,37 | 1668 |
| 22 may 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,97 | - |
| 21 may 2024 | 43,09 | 43,68 | 43,09 | 43,68 | 43,68 | 31 |
| 20 may 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
| 17 may 2024 | 42,60 | 43,08 | 42,60 | 43,08 | 43,08 | 45 |
| 16 may 2024 | 43,14 | 43,40 | 43,14 | 43,40 | 43,40 | 10 |
| 15 may 2024 | 41,98 | 42,56 | 41,98 | 42,56 | 42,56 | 240 |
| 14 may 2024 | 41,74 | 42,25 | 41,74 | 41,93 | 41,93 | 331 |
| 13 may 2024 | 42,23 | 42,57 | 42,23 | 42,57 | 42,57 | 551 |
| 10 may 2024 | 43,15 | 43,83 | 43,15 | 43,83 | 43,83 | 551 |
| 09 may 2024 | 42,48 | 42,98 | 42,48 | 42,98 | 42,98 | 250 |
| 08 may 2024 | 42,26 | 43,10 | 42,26 | 42,97 | 42,97 | 755 |
| 07 may 2024 | 44,28 | 44,60 | 44,28 | 44,60 | 44,60 | 6 |
| 06 may 2024 | 44,97 | 45,29 | 44,49 | 44,68 | 44,68 | 2574 |
| 03 may 2024 | 43,81 | 44,41 | 43,81 | 44,41 | 44,41 | 435 |
| 02 may 2024 | 43,73 | 44,15 | 43,73 | 44,15 | 44,15 | 1080 |
| 30 abr 2024 | 42,72 | 42,72 | 42,22 | 42,70 | 42,70 | 142 |
| 29 abr 2024 | 41,61 | 41,77 | 41,61 | 41,77 | 41,77 | 200 |
| 26 abr 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
| 25 abr 2024 | 41,22 | 41,22 | 40,85 | 40,85 | 40,85 | 1009 |
| 24 abr 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
| 23 abr 2024 | 40,10 | 40,39 | 40,10 | 40,38 | 40,38 | 223 |
| 22 abr 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
| 19 abr 2024 | 39,37 | 39,99 | 39,37 | 39,99 | 39,99 | 800 |
| 18 abr 2024 | 40,00 | 40,00 | 39,86 | 39,86 | 39,86 | 500 |
| 17 abr 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
| 16 abr 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,39 | - |
| 15 abr 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
| 12 abr 2024 | 41,13 | 41,59 | 41,13 | 41,35 | 41,35 | 232 |
| 11 abr 2024 | 41,62 | 41,62 | 41,11 | 41,11 | 41,11 | 230 |
| 10 abr 2024 | 41,12 | 41,52 | 41,12 | 41,52 | 41,52 | 20 |
| 09 abr 2024 | 41,13 | 41,65 | 41,13 | 41,26 | 41,26 | 470 |
| 08 abr 2024 | 40,80 | 41,24 | 40,80 | 41,22 | 41,22 | 160 |
| 05 abr 2024 | 41,34 | 41,88 | 41,34 | 41,69 | 41,69 | 705 |
| 04 abr 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
| 03 abr 2024 | 41,05 | 41,66 | 41,05 | 41,66 | 41,66 | 800 |
| 02 abr 2024 | 39,31 | 39,31 | 39,00 | 39,28 | 39,28 | 160 |
| 28 mar 2024 | 39,26 | 40,06 | 39,26 | 40,06 | 40,06 | 70 |
| 28 mar 2024 | 80 Dividendo | |||||
| 27 mar 2024 | 39,73 | 39,73 | 39,73 | 39,73 | -40,27 | - |
| 26 mar 2024 | 39,60 | 40,07 | 39,60 | 40,07 | -40,61 | 200 |
| 25 mar 2024 | 39,71 | 39,71 | 39,64 | 39,64 | -40,18 | 292 |
| 22 mar 2024 | 40,27 | 40,58 | 40,27 | 40,58 | -41,13 | 24 |
| 21 mar 2024 | 39,80 | 40,68 | 39,77 | 40,68 | -41,23 | 955 |
| 20 mar 2024 | 39,35 | 40,55 | 39,35 | 40,55 | -41,10 | 449 |
| 19 mar 2024 | 39,53 | 39,53 | 39,53 | 39,53 | -40,07 | - |
| 18 mar 2024 | 39,51 | 40,40 | 39,51 | 40,04 | -40,58 | 437 |
| 15 mar 2024 | 39,74 | 40,15 | 39,74 | 40,15 | -40,70 | 40 |
| 14 mar 2024 | 38,59 | 38,70 | 38,59 | 38,70 | -39,23 | 147 |
| 13 mar 2024 | 38,90 | 38,90 | 38,29 | 38,72 | -39,25 | 818 |
| 12 mar 2024 | 38,82 | 39,50 | 38,82 | 39,50 | -40,04 | 322 |
| 11 mar 2024 | 40,00 | 40,00 | 39,29 | 39,29 | -39,82 | 822 |
| 08 mar 2024 | 40,59 | 41,23 | 40,59 | 41,23 | -41,79 | 8 |
| 07 mar 2024 | 40,94 | 40,94 | 40,85 | 40,85 | -41,41 | 725 |
| 06 mar 2024 | 40,56 | 40,94 | 40,56 | 40,94 | -41,50 | 200 |
| 05 mar 2024 | 40,44 | 40,83 | 40,44 | 40,82 | -41,37 | 565 |
| 04 mar 2024 | 40,13 | 40,87 | 40,13 | 40,52 | -41,07 | 336 |
| 01 mar 2024 | 40,46 | 41,03 | 40,46 | 40,89 | -41,45 | 300 |
| 29 feb 2024 | 40,01 | 40,52 | 40,01 | 40,22 | -40,77 | 1779 |
| 28 feb 2024 | 40,02 | 40,39 | 40,02 | 40,39 | -40,94 | 567 |
| 27 feb 2024 | 40,39 | 40,83 | 40,39 | 40,62 | -41,17 | 274 |
| 26 feb 2024 | 41,20 | 41,33 | 40,90 | 40,90 | -41,46 | 1000 |
| 23 feb 2024 | 40,92 | 41,31 | 40,92 | 41,31 | -41,87 | 121 |
| 22 feb 2024 | 40,85 | 41,55 | 40,85 | 41,00 | -41,56 | 722 |
| 21 feb 2024 | 40,73 | 41,03 | 40,73 | 40,99 | -41,55 | 700 |
| 20 feb 2024 | 40,49 | 40,93 | 40,49 | 40,57 | -41,12 | 240 |
| 19 feb 2024 | 40,72 | 40,72 | 40,72 | 40,72 | -41,27 | - |
| 16 feb 2024 | 41,08 | 41,09 | 40,65 | 40,95 | -41,51 | 883 |
| 15 feb 2024 | 41,12 | 41,41 | 40,70 | 41,41 | -41,97 | 1254 |
| 14 feb 2024 | 40,93 | 41,03 | 40,93 | 41,03 | -41,59 | 160 |
| 13 feb 2024 | 41,29 | 41,29 | 41,29 | 41,29 | -41,85 | - |
| 12 feb 2024 | 40,41 | 41,12 | 40,40 | 41,11 | -41,67 | 1995 |
| 09 feb 2024 | 40,90 | 41,22 | 40,89 | 40,93 | -41,49 | 1020 |
| 08 feb 2024 | 41,89 | 42,25 | 41,63 | 41,63 | -42,20 | 1566 |
| 07 feb 2024 | 42,15 | 42,64 | 42,11 | 42,60 | -43,18 | 1119 |
| 06 feb 2024 | 40,88 | 40,88 | 40,44 | 40,76 | -41,31 | 646 |
| 05 feb 2024 | 41,94 | 42,20 | 41,39 | 41,60 | -42,17 | 618 |
| 02 feb 2024 | 42,22 | 42,37 | 42,22 | 42,37 | -42,95 | 400 |
| 01 feb 2024 | 42,66 | 43,10 | 42,60 | 42,60 | -43,18 | 718 |
| 31 ene 2024 | 42,18 | 42,61 | 42,18 | 42,18 | -42,75 | 570 |
| 30 ene 2024 | 41,60 | 41,60 | 41,60 | 41,60 | -42,17 | - |
| 29 ene 2024 | 41,45 | 41,85 | 41,45 | 41,59 | -42,16 | 474 |
| 26 ene 2024 | 40,77 | 40,98 | 40,77 | 40,97 | -41,53 | 225 |
| 25 ene 2024 | 41,30 | 41,62 | 41,30 | 41,53 | -42,09 | 550 |
| *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.