Mercados españoles abiertos en 1 hr 21 mins

Mitsubishi Heavy Industries, Ltd. (MHVYF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,16+0,11 (+1,09%)
Al cierre: 10:51AM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20249,9710,179,9710,1710,1710.700
21 jun 202410,2010,2010,0010,0010,0011.100
20 jun 202410,0010,5010,0010,4310,4311.900
18 jun 20249,699,989,699,959,9523.000
17 jun 20249,509,669,509,669,661300
14 jun 20249,739,749,729,749,7420.100
13 jun 20249,409,629,359,449,449000
12 jun 20249,259,449,059,079,078700
11 jun 20248,859,208,859,069,0611.700
10 jun 20248,858,998,858,898,896100
07 jun 20248,928,928,818,868,866900
06 jun 20249,039,258,818,908,905500
05 jun 20249,009,008,918,958,95199.400
04 jun 20248,889,258,889,139,133800
03 jun 20249,119,118,868,868,862400
31 may 20248,829,088,609,089,083700
30 may 20248,988,988,358,548,5424.000
29 may 20248,578,578,228,278,274600
28 may 20249,109,108,788,788,782100
24 may 20248,678,678,438,568,5610.400
23 may 20248,538,578,398,578,572300
22 may 20248,408,598,358,358,356300
21 may 20248,678,678,408,488,4818.000
20 may 20248,368,888,368,678,6710.400
17 may 20248,748,748,658,658,6512.500
16 may 20248,708,708,488,668,669000
15 may 20248,558,698,558,598,591900
14 may 20248,378,598,378,428,4210.000
13 may 20248,228,338,228,308,303800
10 may 20248,648,648,208,228,223600
09 may 20248,248,247,998,188,1827.500
08 may 20248,968,968,508,698,696700
07 may 20249,289,329,189,329,325500
06 may 20249,149,309,149,209,2036.700
03 may 20249,329,329,159,249,2414.700
02 may 20249,059,149,059,149,1421.300
01 may 20249,109,108,808,808,802000
30 abr 20249,009,109,009,039,0333.000
29 abr 20248,698,888,678,718,7140.200
26 abr 20248,168,578,168,568,566200
25 abr 20248,618,618,418,468,4616.500
24 abr 20248,758,798,758,798,791400
23 abr 20248,758,758,608,618,619200
22 abr 20249,009,038,818,898,8914.100
19 abr 20248,818,818,818,818,81-
18 abr 20249,219,218,818,818,8111.600
17 abr 20249,049,138,769,139,134200
16 abr 20249,019,018,708,838,837300
15 abr 20249,449,449,069,349,344100
12 abr 20249,309,309,009,269,2613.000
11 abr 20249,279,279,049,089,0827.400
10 abr 20248,908,908,618,708,708100
09 abr 20249,009,008,978,988,984900
08 abr 20248,899,058,898,948,944900
05 abr 20248,868,868,708,838,8321.100
04 abr 20249,079,208,828,948,9411.300
03 abr 20249,119,189,079,159,1510.500
02 abr 20249,389,409,109,119,1153.400
01 abr 20249,669,858,859,459,4510.400
28 mar 20249,349,539,309,539,5317.300
28 mar 202410:1 Split de acciones
27 mar 20248,958,968,798,968,967000
26 mar 20249,339,339,239,239,2310.000
25 mar 20248,918,918,918,918,91-
22 mar 20249,009,008,918,918,9119.000
21 mar 20249,009,019,009,019,0127.000
20 mar 20248,598,608,598,608,603000
19 mar 20248,458,598,458,598,597000
18 mar 20248,568,708,568,708,707000
15 mar 20248,408,528,408,528,526000
14 mar 20248,208,208,138,138,136000
13 mar 20248,158,158,158,158,15-
12 mar 20248,308,308,108,158,158000
11 mar 20248,468,468,288,288,286000
08 mar 20248,798,798,598,728,725000
07 mar 20248,498,618,498,618,615000
06 mar 20248,488,488,488,488,482000
05 mar 20248,388,398,198,398,3948.000
04 mar 20247,927,927,927,927,922000
01 mar 20247,937,937,937,937,933000
29 feb 20247,997,997,997,997,993000
28 feb 20247,957,997,957,997,9933.000
27 feb 20247,917,917,917,917,91-
26 feb 20247,977,977,917,917,9116.000
23 feb 20247,827,827,827,827,824000
22 feb 20247,577,577,577,577,575000
21 feb 20246,906,906,906,906,90-
20 feb 20246,906,906,906,906,90-
16 feb 20246,906,906,906,906,90-
15 feb 20246,906,906,906,906,90-
14 feb 20246,906,906,906,906,90-
13 feb 20246,906,906,906,906,90-
12 feb 20246,906,906,906,906,90-
09 feb 20246,906,906,906,906,90-
08 feb 20246,976,976,906,906,908000
07 feb 20247,007,007,007,007,002000
06 feb 20247,007,007,007,007,003000
05 feb 20246,806,806,806,806,80-
02 feb 20246,586,806,586,806,803000
01 feb 20246,936,936,936,936,938000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...