Mercados españoles cerrados

ITOCHU Corporation (ITOCF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,46+0,50 (+1,14%)
Al cierre: 03:02PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202443,3344,6443,3344,4644,461800
25 abr 202443,8644,2543,7443,9643,961500
24 abr 202443,0044,4643,0044,0544,052000
23 abr 202444,3644,3642,3143,2043,2043.200
22 abr 202441,8343,3141,6942,6942,695300
19 abr 202441,5142,6641,5141,5141,511800
18 abr 202441,7043,5241,7043,4943,4920.700
17 abr 202444,7244,7242,4742,6042,601300
16 abr 202443,7544,6142,2042,3642,362600
15 abr 202444,9845,1443,5444,0644,065300
12 abr 202445,4645,4643,5443,7043,705400
11 abr 202445,4545,4543,5443,8343,834800
10 abr 202443,7944,0343,7343,7343,731500
09 abr 202444,4545,5144,4144,5144,512900
08 abr 202445,2645,4243,6145,0045,001600
05 abr 202445,0745,4244,8045,4245,422400
04 abr 202445,3045,5544,2444,2444,241700
03 abr 202446,0446,0442,1945,3045,306500
02 abr 202442,0043,0041,5442,3942,395400
01 abr 202442,6143,3742,0042,8242,825400
28 mar 202443,4243,4643,3043,4643,464300
28 mar 20240.529 Dividendo
27 mar 202442,3344,5142,3343,3342,805200
26 mar 202443,7743,7742,5942,5942,071300
25 mar 202442,4044,0542,4043,9543,413300
22 mar 202442,8944,0942,8943,5743,042000
21 mar 202442,5642,5642,4042,5542,032600
20 mar 202443,8843,8843,3543,8143,282300
19 mar 202443,1843,2242,4443,2242,691800
18 mar 202444,1944,1942,3842,5942,071500
15 mar 202442,4244,9842,4242,5041,983700
14 mar 202442,1643,0241,8242,7142,193800
13 mar 202442,0042,6841,5642,6842,165100
12 mar 202443,1943,3942,2843,3942,8611.400
11 mar 202444,2844,4742,7342,8942,372500
08 mar 202442,7045,8342,7044,2043,663900
07 mar 202445,0545,6244,4644,6544,104200
06 mar 202445,4145,5743,5045,3544,803100
05 mar 202443,5644,5943,5644,2643,722200
04 mar 202444,5044,5043,0443,7843,252000
01 mar 202443,2544,3443,2544,2443,703700
29 feb 202443,5044,2643,5044,2643,72800
28 feb 202444,0044,5343,0444,0043,468000
27 feb 202445,0045,0044,0044,0043,461400
26 feb 202445,0045,0044,3044,4843,944100
23 feb 202444,9444,9444,6044,7444,192100
22 feb 202445,3445,3443,1644,9144,364100
21 feb 202445,3445,5043,0443,5443,015500
20 feb 202443,6944,8742,8844,8744,323800
16 feb 202442,8144,7342,8144,7344,188000
15 feb 202444,5644,7243,2743,2742,7414.300
14 feb 202444,1144,2843,1143,1142,589300
13 feb 202444,1344,2943,4044,0043,4638.300
12 feb 202444,8444,8442,9143,1942,667500
09 feb 202442,8845,2842,8845,0144,462400
08 feb 202446,0046,0044,2344,2343,692900
07 feb 202446,7846,7844,9245,6345,073000
06 feb 202442,7045,3242,7044,6444,101800
05 feb 202445,9746,1344,1345,5645,002000
02 feb 202446,9446,9446,1446,1445,581300
01 feb 202444,7346,7844,7346,3045,732600
31 ene 202445,7545,9445,6145,6145,054100
30 ene 202445,6645,6644,2944,2943,751300
29 ene 202445,5945,5944,3944,6644,113200
26 ene 202445,0145,0144,1444,1443,603800
25 ene 202444,1345,7544,1345,7545,19167.000
24 ene 202446,2446,2445,8446,0045,44424.800
23 ene 202446,1146,1144,1745,5044,9410.200
22 ene 202444,9645,5244,9645,3444,79800
19 ene 202445,7045,7043,1244,3843,8414.800
18 ene 202445,3445,3443,1244,1743,631200
17 ene 202445,1845,1844,9544,9544,406600
16 ene 202444,7045,2244,7044,9044,3514.600
12 ene 202443,7346,7343,7345,2044,6528.700
11 ene 202444,8645,0242,8943,7943,266900
10 ene 202442,6242,6241,6641,6641,151400
09 ene 202441,0541,0540,5340,9540,451200
08 ene 202441,8841,8840,0841,4840,9721.100
05 ene 202441,6541,6539,9340,0939,608700
04 ene 202441,2441,4040,4240,4239,931900
03 ene 202439,1040,6939,1040,6940,194000
02 ene 202441,4041,5641,1141,1340,636100
29 dic 202341,8741,8740,5740,5740,073200
28 dic 202340,4142,3040,4141,3140,811600
27 dic 202340,7440,9040,7340,7340,234400
26 dic 202340,7440,8540,4140,7440,243000
22 dic 202340,6840,8440,4140,4139,9268.000
21 dic 202340,5040,5939,7340,5940,0979.200
20 dic 202340,5040,5040,5040,5040,01700
19 dic 202340,7440,9040,4040,4940,003500
18 dic 202340,7440,9040,7440,9040,40500
15 dic 202340,3040,8340,0740,8340,332700
14 dic 202339,6641,0239,5040,2139,725600
13 dic 202340,3940,3939,5040,0339,543800
12 dic 202340,3540,7539,7839,9439,452500
11 dic 202339,2641,2339,1040,6540,154500
08 dic 202339,7039,7039,7039,7039,22500
07 dic 202339,2640,9539,2639,7039,226700
06 dic 202339,2639,9139,1039,3838,904700
05 dic 202339,0140,0539,0139,0138,536200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...