Mercados españoles abiertos en 5 hrs 35 min
S&P 500
4.604,37 +18,78 (+0,41%) Nasdaq
14.403,97 +63,97 (+0,45%) NIKKEI 225
32.868,83 +560,97 (+1,74%) Dólar/Euro
1,0768 +0,0003 (+0,03%) Petróleo Brent
76,17 +0,33 (+0,44%) Bitcoin EUR
38.975,02 -1.676,83 (-4,12%)
Marubeni Corporation (MARUF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:50PM EST
Intervalo de fechas:
10 dic 2022 - 10 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 15,43 | 15,77 | 15,31 | 15,43 | 15,43 | 19.300 |
| 07 dic 2023 | 15,72 | 16,06 | 15,60 | 15,80 | 15,80 | 17.200 |
| 06 dic 2023 | 15,94 | 16,02 | 15,66 | 15,78 | 15,78 | 17.800 |
| 05 dic 2023 | 15,62 | 15,92 | 15,47 | 15,48 | 15,48 | 29.600 |
| 04 dic 2023 | 16,18 | 16,20 | 15,41 | 15,72 | 15,72 | 43.800 |
| 01 dic 2023 | 16,17 | 16,17 | 15,64 | 15,84 | 15,84 | 34.800 |
| 30 nov 2023 | 15,36 | 15,75 | 15,35 | 15,65 | 15,65 | 8200 |
| 29 nov 2023 | 15,20 | 15,85 | 15,20 | 15,52 | 15,52 | 16.300 |
| 28 nov 2023 | 15,46 | 15,98 | 15,46 | 15,67 | 15,67 | 20.400 |
| 27 nov 2023 | 16,15 | 16,15 | 15,29 | 15,80 | 15,80 | 46.400 |
| 24 nov 2023 | 15,26 | 16,05 | 15,26 | 15,75 | 15,75 | 22.600 |
| 22 nov 2023 | 15,09 | 15,78 | 15,09 | 15,61 | 15,61 | 17.400 |
| 21 nov 2023 | 15,23 | 15,88 | 15,21 | 15,42 | 15,42 | 12.200 |
| 20 nov 2023 | 15,29 | 16,25 | 15,19 | 15,70 | 15,70 | 44.600 |
| 17 nov 2023 | 16,00 | 16,25 | 15,49 | 15,81 | 15,81 | 27.700 |
| 16 nov 2023 | 15,28 | 16,08 | 15,28 | 15,70 | 15,70 | 24.700 |
| 15 nov 2023 | 15,51 | 16,20 | 15,51 | 15,90 | 15,90 | 12.400 |
| 14 nov 2023 | 16,01 | 16,09 | 15,37 | 15,90 | 15,90 | 23.300 |
| 13 nov 2023 | 15,79 | 16,00 | 15,32 | 15,75 | 15,75 | 26.100 |
| 10 nov 2023 | 15,13 | 15,98 | 15,12 | 15,72 | 15,72 | 22.000 |
| 09 nov 2023 | 15,29 | 15,57 | 15,05 | 15,13 | 15,13 | 10.100 |
| 08 nov 2023 | 14,61 | 15,22 | 14,56 | 14,93 | 14,93 | 24.000 |
| 07 nov 2023 | 15,33 | 15,71 | 15,33 | 15,49 | 15,49 | 15.800 |
| 06 nov 2023 | 15,28 | 15,84 | 15,28 | 15,49 | 15,49 | 42.400 |
| 03 nov 2023 | 15,51 | 15,85 | 15,28 | 15,84 | 15,84 | 14.100 |
| 02 nov 2023 | 15,12 | 15,73 | 15,12 | 15,55 | 15,55 | 29.700 |
| 01 nov 2023 | 14,54 | 15,34 | 14,54 | 15,01 | 15,01 | 19.600 |
| 31 oct 2023 | 14,28 | 14,73 | 14,26 | 14,70 | 14,70 | 14.900 |
| 30 oct 2023 | 14,21 | 14,93 | 14,21 | 14,50 | 14,50 | 18.900 |
| 27 oct 2023 | 14,41 | 15,13 | 14,41 | 14,60 | 14,60 | 19.200 |
| 26 oct 2023 | 14,25 | 14,86 | 14,24 | 14,41 | 14,41 | 29.000 |
| 25 oct 2023 | 14,33 | 14,94 | 14,33 | 14,52 | 14,52 | 15.500 |
| 24 oct 2023 | 14,93 | 14,93 | 14,22 | 14,67 | 14,67 | 19.500 |
| 23 oct 2023 | 14,19 | 14,80 | 14,19 | 14,55 | 14,55 | 26.600 |
| 20 oct 2023 | 14,32 | 15,15 | 14,32 | 14,75 | 14,75 | 21.500 |
| 19 oct 2023 | 14,85 | 14,96 | 14,67 | 14,78 | 14,78 | 25.500 |
| 18 oct 2023 | 14,61 | 15,27 | 14,61 | 14,87 | 14,87 | 17.900 |
| 17 oct 2023 | 15,43 | 15,43 | 14,97 | 15,15 | 15,15 | 15.600 |
| 16 oct 2023 | 14,85 | 15,44 | 14,85 | 15,25 | 15,25 | 47.800 |
| 13 oct 2023 | 15,64 | 15,64 | 14,91 | 15,20 | 15,20 | 10.000 |
| 12 oct 2023 | 15,84 | 15,84 | 15,15 | 15,30 | 15,30 | 14.500 |
| 11 oct 2023 | 15,35 | 15,50 | 15,06 | 15,30 | 15,30 | 11.800 |
| 10 oct 2023 | 15,04 | 15,38 | 15,04 | 15,38 | 15,38 | 12.800 |
| 09 oct 2023 | 14,43 | 15,05 | 14,42 | 14,90 | 14,90 | 23.100 |
| 06 oct 2023 | 14,30 | 15,01 | 14,30 | 14,50 | 14,50 | 14.000 |
| 05 oct 2023 | 14,50 | 14,76 | 14,38 | 14,70 | 14,70 | 22.700 |
| 04 oct 2023 | 14,77 | 14,77 | 14,32 | 14,50 | 14,50 | 11.000 |
| 03 oct 2023 | 15,45 | 15,45 | 14,94 | 15,00 | 15,00 | 11.500 |
| 02 oct 2023 | 15,16 | 15,92 | 15,16 | 15,50 | 15,50 | 24.800 |
| 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 |
| *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.