Mercados españoles cerrados en 2 hrs 32 min

ITOCHU Corporation (IOC.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,78-0,28 (-0,65%)
A partir del 02:06PM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202442,3842,7842,3842,7842,7850
21 jun 202442,4443,0642,4443,0643,06185
20 jun 202442,8242,8242,8242,8242,82-
19 jun 202443,0443,0443,0443,0443,04-
18 jun 202442,6243,0542,5442,5442,54165
17 jun 202443,6344,0543,6344,0544,0540
14 jun 202444,1544,5744,1544,4844,48540
13 jun 202443,2643,2643,2643,2643,26-
12 jun 202443,7544,3143,7544,3144,31525
11 jun 202443,1043,6843,1043,6843,68207
10 jun 202443,4443,7243,4043,6943,69209
07 jun 202443,2443,6743,2443,6743,67250
06 jun 202442,9643,2042,7043,2043,2065
05 jun 202442,7943,1342,7943,1343,13350
04 jun 202443,5944,0143,5943,8143,81183
03 jun 202444,0544,2644,0544,2644,26118
31 may 202443,5843,8543,5043,5043,50350
30 may 202442,0642,0642,0642,0642,06-
29 may 202443,0243,1643,0043,1643,16227
28 may 202443,2043,7643,2043,7643,76256
27 may 202443,2144,0443,2144,0444,04240
24 may 202442,3542,7142,3542,7142,71125
23 may 202442,6342,7142,3042,3742,371668
22 may 202442,9742,9742,9742,9742,97-
21 may 202443,0943,6843,0943,6843,6831
20 may 202443,1043,1043,1043,1043,10-
17 may 202442,6043,0842,6043,0843,0845
16 may 202443,1443,4043,1443,4043,4010
15 may 202441,9842,5641,9842,5642,56240
14 may 202441,7442,2541,7441,9341,93331
13 may 202442,2342,5742,2342,5742,57551
10 may 202443,1543,8343,1543,8343,83551
09 may 202442,4842,9842,4842,9842,98250
08 may 202442,2643,1042,2642,9742,97755
07 may 202444,2844,6044,2844,6044,606
06 may 202444,9745,2944,4944,6844,682574
03 may 202443,8144,4143,8144,4144,41435
02 may 202443,7344,1543,7344,1544,151080
30 abr 202442,7242,7242,2242,7042,70142
29 abr 202441,6141,7741,6141,7741,77200
26 abr 202440,9140,9140,9140,9140,91-
25 abr 202441,2241,2240,8540,8540,851009
24 abr 202441,2441,2441,2441,2441,24-
23 abr 202440,1040,3940,1040,3840,38223
22 abr 202439,6739,6739,6739,6739,67-
19 abr 202439,3739,9939,3739,9939,99800
18 abr 202440,0040,0039,8639,8639,86500
17 abr 202440,4040,4040,4040,4040,40-
16 abr 202440,3940,3940,3940,3940,39-
15 abr 202441,2541,2541,2541,2541,25-
12 abr 202441,1341,5941,1341,3541,35232
11 abr 202441,6241,6241,1141,1141,11230
10 abr 202441,1241,5241,1241,5241,5220
09 abr 202441,1341,6541,1341,2641,26470
08 abr 202440,8041,2440,8041,2241,22160
05 abr 202441,3441,8841,3441,6941,69705
04 abr 202441,2241,2241,2241,2241,22-
03 abr 202441,0541,6641,0541,6641,66800
02 abr 202439,3139,3139,0039,2839,28160
28 mar 202439,2640,0639,2640,0640,0670
28 mar 202480 Dividendo
27 mar 202439,7339,7339,7339,73-40,27-
26 mar 202439,6040,0739,6040,07-40,61200
25 mar 202439,7139,7139,6439,64-40,18292
22 mar 202440,2740,5840,2740,58-41,1324
21 mar 202439,8040,6839,7740,68-41,23955
20 mar 202439,3540,5539,3540,55-41,10449
19 mar 202439,5339,5339,5339,53-40,07-
18 mar 202439,5140,4039,5140,04-40,58437
15 mar 202439,7440,1539,7440,15-40,7040
14 mar 202438,5938,7038,5938,70-39,23147
13 mar 202438,9038,9038,2938,72-39,25818
12 mar 202438,8239,5038,8239,50-40,04322
11 mar 202440,0040,0039,2939,29-39,82822
08 mar 202440,5941,2340,5941,23-41,798
07 mar 202440,9440,9440,8540,85-41,41725
06 mar 202440,5640,9440,5640,94-41,50200
05 mar 202440,4440,8340,4440,82-41,37565
04 mar 202440,1340,8740,1340,52-41,07336
01 mar 202440,4641,0340,4640,89-41,45300
29 feb 202440,0140,5240,0140,22-40,771779
28 feb 202440,0240,3940,0240,39-40,94567
27 feb 202440,3940,8340,3940,62-41,17274
26 feb 202441,2041,3340,9040,90-41,461000
23 feb 202440,9241,3140,9241,31-41,87121
22 feb 202440,8541,5540,8541,00-41,56722
21 feb 202440,7341,0340,7340,99-41,55700
20 feb 202440,4940,9340,4940,57-41,12240
19 feb 202440,7240,7240,7240,72-41,27-
16 feb 202441,0841,0940,6540,95-41,51883
15 feb 202441,1241,4140,7041,41-41,971254
14 feb 202440,9341,0340,9341,03-41,59160
13 feb 202441,2941,2941,2941,29-41,85-
12 feb 202440,4141,1240,4041,11-41,671995
09 feb 202440,9041,2240,8940,93-41,491020
08 feb 202441,8942,2541,6341,63-42,201566
07 feb 202442,1542,6442,1142,60-43,181119
06 feb 202440,8840,8840,4440,76-41,31646
05 feb 202441,9442,2041,3941,60-42,17618
02 feb 202442,2242,3742,2242,37-42,95400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...