Mercados españoles cerrados en 5 hrs 25 min
IBEX 35
11.314,00 +41,20 (+0,37%) Euro Stoxx 50
4.787,39 +8,73 (+0,18%) Dólar/Euro
1,1045 +0,0005 (+0,04%) Petróleo Brent
71,03 -0,81 (-1,13%) Oro
2.533,80 +1,10 (+0,04%) Bitcoin EUR
51.749,98 +1.787,83 (+3,58%)
Marubeni Corporation (MARUF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 17,43 | 17,43 | 15,85 | 16,51 | 16,51 | 10.100 |
| 06 sept 2024 | 17,03 | 17,13 | 15,73 | 15,73 | 15,73 | 9000 |
| 05 sept 2024 | 15,55 | 17,90 | 15,55 | 16,06 | 16,06 | 7900 |
| 04 sept 2024 | 17,27 | 17,79 | 15,84 | 15,84 | 15,84 | 3400 |
| 03 sept 2024 | 18,00 | 18,00 | 15,34 | 16,87 | 16,87 | 7300 |
| 30 ago 2024 | 16,22 | 17,09 | 16,22 | 17,09 | 17,09 | 4800 |
| 29 ago 2024 | 15,97 | 17,81 | 15,35 | 16,73 | 16,73 | 16.900 |
| 28 ago 2024 | 15,96 | 18,16 | 15,41 | 15,67 | 15,67 | 13.200 |
| 27 ago 2024 | 17,53 | 17,53 | 16,20 | 16,21 | 16,21 | 1700 |
| 26 ago 2024 | 16,74 | 16,81 | 16,49 | 16,81 | 16,81 | 4200 |
| 23 ago 2024 | 16,02 | 19,25 | 16,02 | 16,74 | 16,74 | 4000 |
| 22 ago 2024 | 17,78 | 17,99 | 16,25 | 16,75 | 16,75 | 2100 |
| 21 ago 2024 | 18,80 | 18,80 | 16,30 | 17,11 | 17,11 | 72.000 |
| 20 ago 2024 | 15,94 | 17,99 | 15,94 | 17,99 | 17,99 | 2300 |
| 19 ago 2024 | 16,46 | 17,10 | 16,46 | 17,10 | 17,10 | 2800 |
| 16 ago 2024 | 16,42 | 16,93 | 16,42 | 16,85 | 16,85 | 3100 |
| 15 ago 2024 | 15,58 | 16,84 | 15,58 | 16,74 | 16,74 | 14.200 |
| 14 ago 2024 | 15,48 | 16,55 | 15,48 | 16,50 | 16,50 | 5100 |
| 13 ago 2024 | 15,95 | 16,10 | 15,44 | 15,44 | 15,44 | 1900 |
| 12 ago 2024 | 15,48 | 15,81 | 15,35 | 15,69 | 15,69 | 2900 |
| 09 ago 2024 | 15,48 | 16,37 | 15,20 | 16,32 | 16,32 | 3700 |
| 08 ago 2024 | 15,45 | 16,37 | 15,42 | 16,09 | 16,09 | 20.100 |
| 07 ago 2024 | 15,25 | 16,82 | 15,25 | 15,45 | 15,45 | 23.300 |
| 06 ago 2024 | 15,45 | 15,45 | 14,24 | 14,49 | 14,49 | 7700 |
| 05 ago 2024 | 14,61 | 15,07 | 12,96 | 14,79 | 14,79 | 31.500 |
| 02 ago 2024 | 16,70 | 17,10 | 15,01 | 16,77 | 16,77 | 7400 |
| 01 ago 2024 | 18,00 | 18,40 | 16,93 | 18,00 | 18,00 | 9000 |
| 31 jul 2024 | 19,00 | 19,00 | 18,19 | 18,19 | 18,19 | 2300 |
| 30 jul 2024 | 18,31 | 19,19 | 18,31 | 18,31 | 18,31 | 1200 |
| 29 jul 2024 | 19,66 | 20,00 | 18,42 | 18,42 | 18,42 | 6200 |
| 26 jul 2024 | 18,37 | 19,47 | 18,00 | 18,37 | 18,37 | 2400 |
| 25 jul 2024 | 18,42 | 19,35 | 18,00 | 18,18 | 18,18 | 2500 |
| 24 jul 2024 | 18,75 | 19,92 | 18,43 | 18,43 | 18,43 | 2400 |
| 23 jul 2024 | 20,21 | 20,21 | 19,00 | 19,10 | 19,10 | 3900 |
| 22 jul 2024 | 20,35 | 20,56 | 19,05 | 19,22 | 19,22 | 5600 |
| 19 jul 2024 | 19,40 | 19,57 | 18,90 | 18,90 | 18,90 | 1000 |
| 18 jul 2024 | 19,80 | 19,80 | 18,67 | 18,67 | 18,67 | 1800 |
| 17 jul 2024 | 21,39 | 21,39 | 18,31 | 18,31 | 18,31 | 8700 |
| 16 jul 2024 | 19,30 | 19,50 | 19,30 | 19,50 | 19,50 | 4000 |
| 15 jul 2024 | 18,60 | 19,38 | 18,60 | 18,94 | 18,94 | 7800 |
| 12 jul 2024 | 18,71 | 18,71 | 18,52 | 18,71 | 18,71 | 1300 |
| 11 jul 2024 | 19,25 | 19,25 | 18,50 | 18,68 | 18,68 | 3100 |
| 10 jul 2024 | 18,33 | 19,12 | 18,33 | 18,97 | 18,97 | 12.200 |
| 09 jul 2024 | 19,50 | 19,50 | 18,69 | 18,69 | 18,69 | 1400 |
| 08 jul 2024 | 19,25 | 19,40 | 19,07 | 19,07 | 19,07 | 3100 |
| 05 jul 2024 | 19,25 | 19,40 | 18,97 | 19,40 | 19,40 | 1400 |
| 03 jul 2024 | 19,18 | 19,18 | 18,97 | 18,97 | 18,97 | 1300 |
| 02 jul 2024 | 18,12 | 19,26 | 18,12 | 19,18 | 19,18 | 2400 |
| 01 jul 2024 | 18,93 | 18,93 | 18,25 | 18,27 | 18,27 | 2700 |
| 28 jun 2024 | 19,12 | 19,12 | 18,00 | 18,58 | 18,58 | 1900 |
| 27 jun 2024 | 18,25 | 18,50 | 18,25 | 18,50 | 18,50 | 3000 |
| 26 jun 2024 | 18,90 | 19,12 | 18,25 | 18,25 | 18,25 | 1500 |
| 25 jun 2024 | 18,28 | 18,83 | 18,28 | 18,65 | 18,65 | 2200 |
| 24 jun 2024 | 18,14 | 18,35 | 18,14 | 18,35 | 18,35 | 8600 |
| 21 jun 2024 | 18,63 | 18,63 | 18,42 | 18,42 | 18,42 | 1100 |
| 20 jun 2024 | 18,96 | 18,96 | 18,34 | 18,54 | 18,54 | 4300 |
| 18 jun 2024 | 19,17 | 19,17 | 18,57 | 19,17 | 19,17 | 5200 |
| 17 jun 2024 | 18,98 | 19,13 | 18,66 | 18,67 | 18,67 | 2300 |
| 14 jun 2024 | 18,50 | 19,62 | 18,50 | 19,22 | 19,22 | 3100 |
| 13 jun 2024 | 19,00 | 19,00 | 18,83 | 18,83 | 18,83 | 1300 |
| 12 jun 2024 | 19,62 | 19,62 | 18,92 | 19,42 | 19,42 | 3200 |
| 11 jun 2024 | 18,86 | 19,05 | 18,86 | 19,00 | 19,00 | 3100 |
| 10 jun 2024 | 19,50 | 19,50 | 18,80 | 19,00 | 19,00 | 2500 |
| 07 jun 2024 | 19,36 | 19,36 | 19,00 | 19,00 | 19,00 | 1100 |
| 06 jun 2024 | 19,12 | 19,27 | 18,81 | 18,81 | 18,81 | 3200 |
| 05 jun 2024 | 19,20 | 19,20 | 18,89 | 18,97 | 18,97 | 38.600 |
| 04 jun 2024 | 19,50 | 20,06 | 19,25 | 19,53 | 19,53 | 3600 |
| 03 jun 2024 | 20,15 | 20,15 | 19,50 | 19,50 | 19,50 | 8900 |
| 31 may 2024 | 20,35 | 20,35 | 19,39 | 19,90 | 19,90 | 1700 |
| 30 may 2024 | 19,60 | 19,60 | 19,41 | 19,42 | 19,42 | 1800 |
| 29 may 2024 | 19,75 | 20,07 | 19,25 | 19,78 | 19,78 | 3900 |
| 28 may 2024 | 20,32 | 20,32 | 19,73 | 19,80 | 19,80 | 14.200 |
| 24 may 2024 | 19,20 | 19,83 | 19,20 | 19,83 | 19,83 | 11.600 |
| 23 may 2024 | 19,84 | 19,84 | 19,36 | 19,36 | 19,36 | 2000 |
| 22 may 2024 | 19,84 | 19,84 | 19,60 | 19,60 | 19,60 | 2500 |
| 21 may 2024 | 19,88 | 19,91 | 19,63 | 19,91 | 19,91 | 1500 |
| 20 may 2024 | 19,77 | 19,82 | 19,63 | 19,63 | 19,63 | 3500 |
| 17 may 2024 | 19,83 | 19,99 | 19,10 | 19,42 | 19,42 | 4600 |
| 16 may 2024 | 19,62 | 19,62 | 19,20 | 19,20 | 19,20 | 3500 |
| 15 may 2024 | 19,72 | 19,75 | 19,32 | 19,62 | 19,62 | 3100 |
| 14 may 2024 | 19,66 | 19,66 | 19,31 | 19,62 | 19,62 | 1700 |
| 13 may 2024 | 19,35 | 19,74 | 19,03 | 19,47 | 19,47 | 1800 |
| 10 may 2024 | 19,13 | 19,85 | 19,13 | 19,34 | 19,34 | 1200 |
| 09 may 2024 | 19,41 | 19,41 | 19,02 | 19,02 | 19,02 | 6400 |
| 08 may 2024 | 18,72 | 18,72 | 18,47 | 18,56 | 18,56 | 5000 |
| 07 may 2024 | 19,16 | 19,16 | 18,86 | 18,86 | 18,86 | 5000 |
| 06 may 2024 | 19,30 | 19,50 | 18,73 | 19,50 | 19,50 | 5900 |
| 03 may 2024 | 18,79 | 19,33 | 18,78 | 19,20 | 19,20 | 3800 |
| 02 may 2024 | 18,90 | 19,03 | 18,62 | 18,62 | 18,62 | 2100 |
| 01 may 2024 | 17,69 | 18,24 | 17,69 | 18,23 | 18,23 | 2700 |
| 30 abr 2024 | 17,57 | 17,85 | 17,57 | 17,70 | 17,70 | 1000 |
| 29 abr 2024 | 17,51 | 17,65 | 17,20 | 17,39 | 17,39 | 2700 |
| 26 abr 2024 | 17,51 | 17,51 | 17,01 | 17,01 | 17,01 | 1900 |
| 25 abr 2024 | 17,10 | 17,37 | 16,99 | 16,99 | 16,99 | 1500 |
| 24 abr 2024 | 17,40 | 17,70 | 17,28 | 17,58 | 17,58 | 1300 |
| 23 abr 2024 | 17,10 | 17,44 | 17,10 | 17,18 | 17,18 | 2900 |
| 22 abr 2024 | 16,83 | 17,31 | 16,83 | 16,93 | 16,93 | 1700 |
| 19 abr 2024 | 16,88 | 17,02 | 16,60 | 17,01 | 17,01 | 1800 |
| 18 abr 2024 | 16,76 | 17,35 | 16,76 | 17,00 | 17,00 | 6400 |
| 17 abr 2024 | 17,24 | 17,24 | 16,64 | 16,64 | 16,64 | 1100 |
| *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.