Mercados españoles cerrados

Marubeni Corporation (MARUF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,70+0,15 (+0,91%)
Al cierre: 03:35PM EST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202416,4816,8516,4816,7016,703300
29 feb 202416,5516,5616,4316,5516,555700
28 feb 202416,1316,9716,1316,9716,9718.000
27 feb 202416,8017,0416,7816,8516,854800
26 feb 202416,8517,0716,8517,0617,069400
23 feb 202416,6816,9116,5616,7716,773100
22 feb 202416,8517,0715,9916,8416,844800
21 feb 202416,6416,6415,9716,3616,366000
20 feb 202416,1216,6116,1216,2016,2020.200
16 feb 202415,6316,1315,6316,1316,1317.500
15 feb 202416,1316,1315,6016,0516,0517.400
14 feb 202415,4415,9915,4415,5615,5624.900
13 feb 202416,1516,1515,7615,9315,933800
12 feb 202415,7516,1115,7515,9815,987200
09 feb 202415,5116,3015,5115,6115,611800
08 feb 202416,0116,1915,7915,7915,792500
07 feb 202416,0716,1115,8816,0516,051700
06 feb 202415,9116,3015,8515,8515,856000
05 feb 202416,5016,5015,9716,2916,294900
02 feb 202416,8516,8516,5016,6516,656600
01 feb 202416,9417,3116,9417,1717,178300
31 ene 202417,2217,2616,9517,0217,024400
30 ene 202417,1917,1916,8616,9416,941400
29 ene 202417,5517,5516,8016,8616,8611.800
26 ene 202417,2417,2416,8016,8616,8616.900
25 ene 202417,1517,1516,7516,9016,907600
24 ene 202417,3117,3116,4016,8516,853400
23 ene 202417,3317,3316,9317,2217,223700
22 ene 202417,3417,5017,0617,3117,3133.300
19 ene 202417,0417,2216,2617,0517,0519.000
18 ene 202417,1817,1816,3716,9816,9822.200
17 ene 202416,5217,0516,5216,8916,8916.300
16 ene 202416,1317,0516,1316,8016,8050.800
12 ene 202417,2117,4516,7117,1017,1020.000
11 ene 202416,5016,6116,4016,5116,5116.200
10 ene 202416,1416,3515,8216,3516,352000
09 ene 202415,7416,1315,7416,1316,1361.900
08 ene 202415,9616,1415,8616,0616,0635.400
05 ene 202416,0416,0415,6115,6115,6141.200
04 ene 202415,9115,9515,5815,9515,958500
03 ene 202415,7615,8415,5315,8415,847400
02 ene 202415,7016,0015,3515,9515,9545.000
29 dic 202315,3516,1015,3515,7015,7015.400
28 dic 202315,6016,4015,6015,7615,769400
27 dic 202316,2516,2515,4915,6415,648700
26 dic 202316,2016,2015,3515,9115,9129.600
22 dic 202315,5116,1515,4715,4715,4718.500
21 dic 202315,4915,9015,4715,4715,4718.300
20 dic 202315,5215,7315,5015,7315,736600
19 dic 202315,3515,7915,3515,5715,5730.800
18 dic 202315,6515,6515,4015,4815,4829.800
15 dic 202315,5015,6015,4015,4515,4532.500
14 dic 202315,5215,8715,4415,5515,5523.800
13 dic 202315,6715,7415,3515,5415,5419.300
12 dic 202315,6915,8915,6615,6615,6615.700
11 dic 202315,5515,7615,5015,5715,5741.000
08 dic 202315,4315,7715,3115,4315,4319.300
07 dic 202315,7216,0615,6015,8015,8017.200
06 dic 202315,9416,0215,6615,7815,7817.800
05 dic 202315,6215,9215,4715,4815,4829.600
04 dic 202316,1816,2015,4115,7215,7243.800
01 dic 202316,1716,1715,6415,8415,8434.800
30 nov 202315,3615,7515,3515,6515,658200
29 nov 202315,2015,8515,2015,5215,5216.300
28 nov 202315,4615,9815,4615,6715,6720.400
27 nov 202316,1516,1515,2915,8015,8046.400
24 nov 202315,2616,0515,2615,7515,7522.600
22 nov 202315,0915,7815,0915,6115,6117.400
21 nov 202315,2315,8815,2115,4215,4212.200
20 nov 202315,2916,2515,1915,7015,7044.600
17 nov 202316,0016,2515,4915,8115,8127.700
16 nov 202315,2816,0815,2815,7015,7024.700
15 nov 202315,5116,2015,5115,9015,9012.400
14 nov 202316,0116,0915,3715,9015,9023.300
13 nov 202315,7916,0015,3215,7515,7526.100
10 nov 202315,1315,9815,1215,7215,7222.000
09 nov 202315,2915,5715,0515,1315,1310.100
08 nov 202314,6115,2214,5614,9314,9324.000
07 nov 202315,3315,7115,3315,4915,4915.800
06 nov 202315,2815,8415,2815,4915,4942.400
03 nov 202315,5115,8515,2815,8415,8414.100
02 nov 202315,1215,7315,1215,5515,5529.700
01 nov 202314,5415,3414,5415,0115,0119.600
31 oct 202314,2814,7314,2614,7014,7014.900
30 oct 202314,2114,9314,2114,5014,5018.900
27 oct 202314,4115,1314,4114,6014,6019.200
26 oct 202314,2514,8614,2414,4114,4129.000
25 oct 202314,3314,9414,3314,5214,5215.500
24 oct 202314,9314,9314,2214,6714,6719.500
23 oct 202314,1914,8014,1914,5514,5526.600
20 oct 202314,3215,1514,3214,7514,7521.500
19 oct 202314,8514,9614,6714,7814,7825.500
18 oct 202314,6115,2714,6114,8714,8717.900
17 oct 202315,4315,4314,9715,1515,1515.600
16 oct 202314,8515,4414,8515,2515,2547.800
13 oct 202315,6415,6414,9115,2015,2010.000
12 oct 202315,8415,8415,1515,3015,3014.500
11 oct 202315,3515,5015,0615,3015,3011.800
10 oct 202315,0415,3815,0415,3815,3812.800
09 oct 202314,4315,0514,4214,9014,9023.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...