Mercados españoles abiertos en 7 mins

Murata Manufacturing Co., Ltd. (MRAAF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,30+0,44 (+2,44%)
Al cierre: 02:53PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202418,3018,3018,3018,3018,30700
24 abr 202418,9918,9917,8717,8717,871900
23 abr 202418,1818,1817,3817,6217,62200
22 abr 202417,2918,1517,2917,3517,35500
19 abr 202417,7217,7216,9317,7217,72800
18 abr 202418,2818,2818,2818,2818,28400
17 abr 202418,2818,2818,2818,2818,28400
16 abr 202417,7218,3117,7218,0118,01200
15 abr 202418,5118,5117,6717,6717,67600
12 abr 202418,8318,8318,0218,2518,251500
11 abr 202417,4518,3117,3217,5717,57900
10 abr 202417,5318,3517,5318,3518,35500
09 abr 202418,1418,1417,7217,7217,72300
08 abr 202418,5018,5017,5817,5817,58100
05 abr 202418,0918,0917,6417,6417,64600
04 abr 202418,9018,9018,1818,8418,8420.100
03 abr 202417,8418,6517,8418,4118,41500
02 abr 202418,2518,5918,1818,1818,18400
01 abr 202419,0919,0918,5819,0919,091500
28 mar 202418,0919,0918,0919,0919,0910.700
28 mar 20240.165 Dividendo
27 mar 202419,7019,7018,5319,4219,253400
26 mar 202418,5219,4018,5219,2719,106500
25 mar 202418,3719,3218,3718,4218,27500
22 mar 202420,2520,2518,8718,8718,711800
21 mar 202419,3319,8618,8418,8418,68200
20 mar 202418,9919,0018,9518,9518,79600
19 mar 202419,8319,8318,9119,7219,551500
18 mar 202419,9319,9418,9918,9918,83400
15 mar 202419,8119,8118,5119,8119,656300
14 mar 202418,7019,5018,6719,5019,34300
13 mar 202419,6619,6718,7118,7118,55300
12 mar 202418,4719,1218,4719,1218,96200
11 mar 202419,8119,8118,7218,7218,561100
08 mar 202419,9919,9919,9919,9919,82900
07 mar 202419,4619,8019,4619,7519,583800
06 mar 202420,0920,0920,0920,0919,92100
05 mar 202419,7119,9519,7119,8019,648900
04 mar 202419,5120,3719,4719,4719,313000
01 mar 202420,3720,3719,6919,6919,521000
29 feb 202420,3720,3719,7019,7019,53400
28 feb 202419,6919,6919,6919,6919,52100
27 feb 202419,6920,3819,6920,3820,20400
26 feb 202420,3720,3719,6919,6919,52200
23 feb 202420,3020,3719,6919,6919,52500
22 feb 202420,3720,3719,6919,6919,52500
21 feb 202418,8419,6918,8419,4619,291600
20 feb 202418,7520,1518,7519,0918,93100
16 feb 202420,8320,8319,4519,4519,282800
15 feb 202420,6220,8919,6619,6619,494200
14 feb 202420,2520,2519,6719,6719,501500
13 feb 202419,1120,5019,1120,4920,321400
12 feb 202419,6120,8219,6120,6420,463900
09 feb 202420,8220,8219,6120,7020,52900
08 feb 202421,0521,0520,1620,1820,01300
07 feb 202419,8020,8919,8020,8920,71100
06 feb 202421,1021,1420,1220,1219,951200
05 feb 202421,1321,1319,9421,1320,95300
02 feb 202421,1521,1520,1920,1920,021000
01 feb 202419,4720,9219,4720,3720,191500
31 ene 202420,0520,3620,0520,3620,19500
30 ene 202421,3621,3619,8819,8819,723000
29 ene 202421,0521,0619,7820,5120,345400
26 ene 202420,6820,6819,6819,6819,52800
25 ene 202421,4021,4021,2121,2121,03700
24 ene 202420,4520,4520,4520,4520,27100
23 ene 202421,4721,4921,1021,4921,31900
22 ene 202421,1321,3220,1520,1820,014200
19 ene 202419,6720,1219,6519,6519,49200
18 ene 202420,2420,2419,0819,0818,923300
17 ene 202419,9319,9319,8519,8519,681400
16 ene 202419,8320,7119,7720,6920,521700
12 ene 202421,1921,1920,0820,0819,91200
11 ene 202419,9120,8819,9120,0619,89100
10 ene 202421,1921,1920,7820,7820,60500
09 ene 202419,6720,3919,6720,3920,21500
08 ene 202420,6920,6919,7420,6820,50600
05 ene 202419,4720,5019,4720,5020,32100
04 ene 202420,2320,3120,1320,1319,96200
03 ene 202421,3921,3920,4020,4020,23800
02 ene 202420,5120,5120,5120,5120,33100
29 dic 202321,6821,6821,6821,6821,50-
28 dic 202320,3021,7020,3021,6821,501200
27 dic 202321,2621,3020,3020,5420,375300
26 dic 202320,1020,1820,1020,1820,012600
22 dic 202320,6420,6419,4619,4619,292200
21 dic 202319,3219,5019,3119,3119,14800
20 dic 202319,5919,5919,3219,3219,16300
19 dic 202320,1120,1220,1120,1219,951600
18 dic 202319,3920,1219,3319,3319,162800
15 dic 202319,4520,1919,4519,4519,281600
14 dic 202320,1420,1419,4219,4219,25200
13 dic 202320,1820,1820,0320,0319,8610.500
12 dic 202319,6020,1319,4019,4019,244900
11 dic 202319,2919,7119,0419,0418,884100
08 dic 202318,9719,4118,9719,4119,25100
07 dic 202319,0319,1419,0319,1418,981100
06 dic 202318,5718,5718,5718,5718,41-
05 dic 202318,8018,8018,5718,5718,41100
04 dic 202319,6219,6218,9119,3019,14500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...