Mercados españoles cerrados

Marubeni Corporation (MARUF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,27-0,42 (-2,40%)
Al cierre: 03:31PM EDT
Intervalo de fechas:
12 abr 2023 - 12 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202417,7317,7317,2717,2717,271906
11 abr 202417,2317,6917,2317,6917,693300
10 abr 202417,2217,4417,2217,4417,441000
09 abr 202417,8517,8517,4117,5217,524300
08 abr 202417,2617,4016,9916,9916,992700
05 abr 202417,3217,3717,2017,3717,373800
04 abr 202417,2517,6017,0917,0917,091400
03 abr 202417,5917,5916,7317,2517,254200
02 abr 202416,8217,2616,7717,1317,135300
01 abr 202417,3517,3516,5817,1517,156200
28 mar 202417,4117,6117,2017,6017,601500
28 mar 20240.274 Dividendo
27 mar 202417,7017,7017,3317,3317,053800
26 mar 202417,3017,3017,3017,3017,022100
25 mar 202417,5117,7317,5117,6517,372700
22 mar 202417,3117,7517,3117,3517,081900
21 mar 202417,0217,5017,0217,4317,157100
20 mar 202417,1417,1416,8616,8616,602200
19 mar 202416,5817,0216,5816,9216,653000
18 mar 202417,0017,1616,7416,7516,482400
15 mar 202416,9916,9916,3516,3516,091600
14 mar 202416,1516,5116,0716,4316,173100
13 mar 202416,1016,3315,8816,3316,084600
12 mar 202416,2516,4516,2116,3416,083500
11 mar 202416,9616,9616,2416,3516,093700
08 mar 202417,0717,2817,0717,2817,012800
07 mar 202417,2117,3017,1317,1316,862000
06 mar 202416,6917,5516,6917,4417,165200
05 mar 202416,7016,8016,6416,6916,431400
04 mar 202416,7616,7816,4816,5916,324400
01 mar 202416,4816,8516,4816,7016,443300
29 feb 202416,5516,5616,4316,5516,295700
28 feb 202416,1316,9716,1316,9716,7018.000
27 feb 202416,8017,0416,7816,8516,584800
26 feb 202416,8517,0716,8517,0616,799400
23 feb 202416,6816,9116,5616,7716,513100
22 feb 202416,8517,0715,9916,8416,574800
21 feb 202416,6416,6415,9716,3616,106000
20 feb 202416,1216,6116,1216,2015,9420.200
16 feb 202415,6316,1315,6316,1315,8717.500
15 feb 202416,1316,1315,6016,0515,7917.400
14 feb 202415,4415,9915,4415,5615,3124.900
13 feb 202416,1516,1515,7615,9315,673800
12 feb 202415,7516,1115,7515,9815,737200
09 feb 202415,5116,3015,5115,6115,361800
08 feb 202416,0116,1915,7915,7915,542500
07 feb 202416,0716,1115,8816,0515,801700
06 feb 202415,9116,3015,8515,8515,606000
05 feb 202416,5016,5015,9716,2916,034900
02 feb 202416,8516,8516,5016,6516,396600
01 feb 202416,9417,3116,9417,1716,908300
31 ene 202417,2217,2616,9517,0216,754400
30 ene 202417,1917,1916,8616,9416,671400
29 ene 202417,5517,5516,8016,8616,5911.800
26 ene 202417,2417,2416,8016,8616,5916.900
25 ene 202417,1517,1516,7516,9016,637600
24 ene 202417,3117,3116,4016,8516,593400
23 ene 202417,3317,3316,9317,2216,953700
22 ene 202417,3417,5017,0617,3117,0433.300
19 ene 202417,0417,2216,2617,0516,7819.000
18 ene 202417,1817,1816,3716,9816,7122.200
17 ene 202416,5217,0516,5216,8916,6216.300
16 ene 202416,1317,0516,1316,8016,5350.800
12 ene 202417,2117,4516,7117,1016,8320.000
11 ene 202416,5016,6116,4016,5116,2416.200
10 ene 202416,1416,3515,8216,3516,092000
09 ene 202415,7416,1315,7416,1315,8761.900
08 ene 202415,9616,1415,8616,0615,8035.400
05 ene 202416,0416,0415,6115,6115,3741.200
04 ene 202415,9115,9515,5815,9515,708500
03 ene 202415,7615,8415,5315,8415,597400
02 ene 202415,7016,0015,3515,9515,7045.000
29 dic 202315,3516,1015,3515,7015,4615.400
28 dic 202315,6016,4015,6015,7615,519400
27 dic 202316,2516,2515,4915,6415,398700
26 dic 202316,2016,2015,3515,9115,6629.600
22 dic 202315,5116,1515,4715,4715,2318.500
21 dic 202315,4915,9015,4715,4715,2218.300
20 dic 202315,5215,7315,5015,7315,486600
19 dic 202315,3515,7915,3515,5715,3230.800
18 dic 202315,6515,6515,4015,4815,2429.800
15 dic 202315,5015,6015,4015,4515,2132.500
14 dic 202315,5215,8715,4415,5515,3023.800
13 dic 202315,6715,7415,3515,5415,2919.300
12 dic 202315,6915,8915,6615,6615,4115.700
11 dic 202315,5515,7615,5015,5715,3241.000
08 dic 202315,4315,7715,3115,4315,1819.300
07 dic 202315,7216,0615,6015,8015,5517.200
06 dic 202315,9416,0215,6615,7815,5317.800
05 dic 202315,6215,9215,4715,4815,2429.600
04 dic 202316,1816,2015,4115,7215,4743.800
01 dic 202316,1716,1715,6415,8415,5934.800
30 nov 202315,3615,7515,3515,6515,408200
29 nov 202315,2015,8515,2015,5215,2716.300
28 nov 202315,4615,9815,4615,6715,4220.400
27 nov 202316,1516,1515,2915,8015,5546.400
24 nov 202315,2616,0515,2615,7515,5022.600
22 nov 202315,0915,7815,0915,6115,3617.400
21 nov 202315,2315,8815,2115,4215,1812.200
20 nov 202315,2916,2515,1915,7015,4544.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...