Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0573 +0,0006 (+0,05%) Petróleo Brent
95,33 +0,02 (+0,02%) Oro
1.864,60 -1,50 (-0,08%) Bitcoin EUR
25.673,82 +54,94 (+0,21%)
Marubeni Corporation (MARUF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:22PM EDT
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 16,14 | 16,14 | 15,58 | 15,68 | 15,68 | 12.300 |
| 28 sept 2023 | 16,28 | 16,28 | 15,86 | 16,15 | 16,15 | 8800 |
| 28 sept 2023 | 0.261 Dividendo | |||||
| 27 sept 2023 | 16,15 | 16,64 | 16,13 | 16,38 | 16,12 | 13.800 |
| 26 sept 2023 | 16,84 | 16,84 | 16,02 | 16,28 | 16,02 | 18.700 |
| 25 sept 2023 | 16,09 | 16,87 | 16,09 | 16,60 | 16,34 | 21.900 |
| 22 sept 2023 | 16,60 | 16,82 | 16,55 | 16,70 | 16,43 | 24.000 |
| 21 sept 2023 | 17,27 | 17,27 | 16,61 | 16,85 | 16,58 | 8900 |
| 20 sept 2023 | 16,76 | 17,48 | 16,76 | 16,95 | 16,68 | 16.300 |
| 19 sept 2023 | 16,83 | 17,54 | 16,83 | 17,23 | 16,95 | 18.800 |
| 18 sept 2023 | 17,56 | 17,56 | 16,83 | 17,15 | 16,88 | 38.800 |
| 15 sept 2023 | 16,75 | 17,63 | 16,70 | 17,00 | 16,73 | 14.000 |
| 14 sept 2023 | 17,40 | 17,40 | 16,56 | 17,08 | 16,81 | 22.900 |
| 13 sept 2023 | 16,19 | 16,91 | 16,14 | 16,55 | 16,29 | 19.200 |
| 12 sept 2023 | 16,24 | 17,05 | 16,06 | 16,65 | 16,38 | 11.900 |
| 11 sept 2023 | 17,00 | 17,25 | 16,63 | 16,92 | 16,65 | 21.400 |
| 08 sept 2023 | 16,95 | 17,00 | 16,08 | 16,91 | 16,64 | 19.400 |
| 07 sept 2023 | 17,14 | 17,14 | 16,45 | 16,70 | 16,43 | 10.100 |
| 06 sept 2023 | 16,60 | 17,00 | 16,58 | 16,65 | 16,38 | 16.800 |
| 05 sept 2023 | 17,40 | 17,40 | 16,46 | 17,28 | 17,00 | 23.500 |
| 01 sept 2023 | 17,17 | 17,17 | 16,56 | 16,58 | 16,32 | 8900 |
| 31 ago 2023 | 15,88 | 16,74 | 15,88 | 16,30 | 16,04 | 11.900 |
| 30 ago 2023 | 15,63 | 16,19 | 15,63 | 16,00 | 15,75 | 4900 |
| 29 ago 2023 | 15,62 | 16,19 | 15,62 | 16,10 | 15,84 | 9900 |
| 28 ago 2023 | 15,55 | 16,11 | 15,55 | 16,11 | 15,85 | 25.800 |
| 25 ago 2023 | 15,70 | 16,09 | 15,69 | 15,98 | 15,73 | 10.500 |
| 24 ago 2023 | 15,86 | 16,35 | 15,70 | 15,70 | 15,45 | 19.100 |
| 23 ago 2023 | 15,88 | 16,49 | 15,82 | 16,49 | 16,22 | 16.500 |
| 22 ago 2023 | 15,77 | 16,33 | 15,77 | 15,99 | 15,74 | 7700 |
| 21 ago 2023 | 15,62 | 16,16 | 15,60 | 15,97 | 15,72 | 14.200 |
| 18 ago 2023 | 15,63 | 16,26 | 15,55 | 15,87 | 15,62 | 28.300 |
| 17 ago 2023 | 16,00 | 16,26 | 15,61 | 15,67 | 15,42 | 23.000 |
| 16 ago 2023 | 15,73 | 16,56 | 15,73 | 16,03 | 15,77 | 16.900 |
| 15 ago 2023 | 17,00 | 17,06 | 16,48 | 16,48 | 16,22 | 21.500 |
| 14 ago 2023 | 16,80 | 17,10 | 16,56 | 16,66 | 16,39 | 42.200 |
| 11 ago 2023 | 17,33 | 17,33 | 16,84 | 17,05 | 16,78 | 5700 |
| 10 ago 2023 | 17,41 | 17,46 | 16,84 | 17,05 | 16,78 | 9600 |
| 09 ago 2023 | 16,89 | 17,20 | 16,80 | 16,91 | 16,64 | 10.400 |
| 08 ago 2023 | 16,92 | 17,22 | 16,92 | 17,05 | 16,78 | 14.300 |
| 07 ago 2023 | 17,65 | 17,65 | 16,87 | 17,18 | 16,91 | 27.200 |
| 04 ago 2023 | 17,15 | 17,91 | 17,04 | 17,65 | 17,37 | 11.400 |
| 03 ago 2023 | 17,00 | 17,26 | 16,59 | 16,59 | 16,32 | 10.800 |
| 02 ago 2023 | 17,30 | 17,52 | 17,05 | 17,05 | 16,78 | 12.100 |
| 01 ago 2023 | 17,70 | 17,70 | 17,38 | 17,50 | 17,22 | 4000 |
| 31 jul 2023 | 18,00 | 18,21 | 17,72 | 17,85 | 17,57 | 20.000 |
| 28 jul 2023 | 17,14 | 17,71 | 17,14 | 17,68 | 17,40 | 13.300 |
| 27 jul 2023 | 17,50 | 17,69 | 17,13 | 17,60 | 17,32 | 21.300 |
| 26 jul 2023 | 17,14 | 17,61 | 17,14 | 17,35 | 17,07 | 5700 |
| 25 jul 2023 | 17,50 | 17,62 | 17,15 | 17,32 | 17,04 | 17.100 |
| 24 jul 2023 | 17,26 | 17,48 | 17,23 | 17,35 | 17,07 | 6100 |
| 21 jul 2023 | 17,20 | 17,55 | 17,20 | 17,35 | 17,07 | 6600 |
| 20 jul 2023 | 17,57 | 17,57 | 16,90 | 17,43 | 17,16 | 4700 |
| 19 jul 2023 | 17,65 | 17,65 | 17,15 | 17,33 | 17,05 | 6600 |
| 18 jul 2023 | 16,79 | 17,42 | 16,79 | 17,42 | 17,14 | 25.100 |
| 17 jul 2023 | 16,65 | 16,95 | 16,65 | 16,90 | 16,63 | 6700 |
| 14 jul 2023 | 17,02 | 17,22 | 16,80 | 16,84 | 16,57 | 7000 |
| 13 jul 2023 | 17,12 | 17,32 | 17,05 | 17,15 | 16,88 | 9000 |
| 12 jul 2023 | 16,86 | 16,94 | 16,59 | 16,67 | 16,40 | 10.300 |
| 11 jul 2023 | 16,83 | 17,10 | 16,83 | 16,95 | 16,68 | 5900 |
| 10 jul 2023 | 17,16 | 17,16 | 16,85 | 16,93 | 16,66 | 6800 |
| 07 jul 2023 | 16,85 | 17,02 | 16,85 | 16,97 | 16,70 | 4500 |
| 06 jul 2023 | 17,00 | 17,00 | 16,84 | 16,89 | 16,62 | 13.700 |
| 05 jul 2023 | 17,28 | 17,37 | 17,04 | 17,10 | 16,83 | 24.100 |
| 03 jul 2023 | 17,42 | 17,42 | 17,09 | 17,14 | 16,87 | 10.500 |
| 30 jun 2023 | 17,22 | 17,22 | 17,00 | 17,15 | 16,88 | 10.300 |
| 29 jun 2023 | 17,81 | 17,81 | 17,04 | 17,30 | 17,02 | 15.000 |
| 28 jun 2023 | 17,51 | 17,56 | 17,07 | 17,52 | 17,24 | 18.600 |
| 27 jun 2023 | 17,00 | 17,21 | 16,62 | 16,62 | 16,36 | 11.300 |
| 26 jun 2023 | 17,50 | 17,58 | 17,25 | 17,37 | 17,09 | 20.800 |
| 23 jun 2023 | 17,67 | 18,05 | 17,60 | 17,60 | 17,32 | 20.200 |
| 22 jun 2023 | 18,60 | 19,04 | 18,55 | 18,80 | 18,50 | 1.688.000 |
| 21 jun 2023 | 17,92 | 18,19 | 17,87 | 18,13 | 17,84 | 19.800 |
| 20 jun 2023 | 17,75 | 17,99 | 17,68 | 17,69 | 17,41 | 13.100 |
| 16 jun 2023 | 17,79 | 17,79 | 17,49 | 17,49 | 17,21 | 18.900 |
| 15 jun 2023 | 17,28 | 17,28 | 17,00 | 17,24 | 16,96 | 5300 |
| 14 jun 2023 | 17,20 | 17,25 | 17,12 | 17,17 | 16,90 | 10.100 |
| 13 jun 2023 | 16,65 | 16,92 | 16,43 | 16,78 | 16,52 | 4400 |
| 12 jun 2023 | 16,17 | 16,34 | 15,92 | 16,34 | 16,08 | 6300 |
| 09 jun 2023 | 16,03 | 16,29 | 15,85 | 16,05 | 15,79 | 68.400 |
| 08 jun 2023 | 15,36 | 15,36 | 15,27 | 15,27 | 15,03 | 700 |
| 07 jun 2023 | 15,23 | 15,23 | 15,15 | 15,15 | 14,91 | 3800 |
| 06 jun 2023 | 15,29 | 15,51 | 15,28 | 15,51 | 15,26 | 600 |
| 05 jun 2023 | 14,90 | 14,90 | 14,75 | 14,75 | 14,51 | 3800 |
| 02 jun 2023 | 14,78 | 14,95 | 14,78 | 14,90 | 14,67 | 130.300 |
| 01 jun 2023 | 14,28 | 14,28 | 14,28 | 14,28 | 14,05 | - |
| 31 may 2023 | 14,26 | 14,36 | 14,25 | 14,28 | 14,05 | 4000 |
| 30 may 2023 | 15,30 | 15,30 | 15,00 | 15,16 | 14,92 | 1600 |
| 26 may 2023 | 14,44 | 14,85 | 14,40 | 14,85 | 14,61 | 82.700 |
| 25 may 2023 | 14,23 | 14,33 | 14,05 | 14,05 | 13,83 | 5200 |
| 24 may 2023 | 14,10 | 14,10 | 14,10 | 14,10 | 13,88 | 2500 |
| 23 may 2023 | 14,18 | 14,20 | 14,05 | 14,20 | 13,97 | 6900 |
| 22 may 2023 | 14,54 | 14,60 | 14,54 | 14,60 | 14,37 | 3400 |
| 19 may 2023 | 14,30 | 14,45 | 14,30 | 14,45 | 14,22 | 2200 |
| 18 may 2023 | 14,25 | 14,50 | 14,10 | 14,50 | 14,27 | 700 |
| 17 may 2023 | 14,11 | 14,11 | 14,11 | 14,11 | 13,89 | 100 |
| 16 may 2023 | 14,32 | 14,32 | 14,26 | 14,31 | 14,08 | 3900 |
| 15 may 2023 | 14,17 | 14,44 | 14,17 | 14,44 | 14,21 | 600 |
| 12 may 2023 | 14,42 | 14,60 | 14,30 | 14,30 | 14,07 | 2600 |
| 11 may 2023 | 14,54 | 14,71 | 14,40 | 14,40 | 14,17 | 1700 |
| 10 may 2023 | 14,55 | 14,62 | 14,44 | 14,44 | 14,20 | 3700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
