Mercados españoles cerrados

Mitsubishi Corporation (MSBHF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,99+0,33 (+1,52%)
Al cierre: 03:55PM EDT
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202421,5022,4921,4821,9921,9921.705
14 may 202421,9322,3721,6621,6621,6610.900
13 may 202421,4821,7221,2021,7221,7245.600
10 may 202421,1421,9821,1421,8421,8439.600
09 may 202421,9821,9821,1721,6221,6232.600
08 may 202422,5022,5221,2221,4621,4636.100
07 may 202423,0423,0422,2522,4122,4122.900
06 may 202423,3023,6823,3023,4023,4052.300
03 may 202423,4123,4123,0023,2123,2119.300
02 may 202423,5723,5722,8123,0023,0017.200
01 may 202422,8023,2322,8023,1923,1914.700
30 abr 202423,1223,2322,8322,8322,8312.500
29 abr 202422,9223,0022,7722,9022,9059.200
26 abr 202422,2523,0022,2522,7622,76199.500
25 abr 202422,6822,7922,0022,6422,6476.700
24 abr 202422,8923,1622,5022,7922,791.007.500
23 abr 202422,1023,0022,1022,6722,6713.100
22 abr 202422,8022,8022,4722,4722,4710.400
19 abr 202422,5022,9422,5022,7022,7022.100
18 abr 202422,2522,5022,2522,3322,3318.000
17 abr 202422,4222,4222,0022,1722,1713.000
16 abr 202423,1023,4322,5022,6922,6917.800
15 abr 202422,8923,9022,8923,2623,2611.700
12 abr 202423,3523,6023,2023,2023,2024.800
11 abr 202424,1824,1823,4023,4823,489700
10 abr 202423,6024,0923,0523,2323,2311.400
09 abr 202424,2724,2723,6023,6023,6017.000
08 abr 202423,9823,9823,0123,2523,2550.000
05 abr 202422,8423,2022,8423,1923,1938.400
04 abr 202423,2823,2822,9122,9122,9115.700
03 abr 202422,7123,1721,8723,1723,1742.800
02 abr 202420,8322,7120,8322,6922,6920.900
01 abr 202422,5622,9822,5622,6922,6915.800
28 mar 202423,2523,7522,8723,2523,2523.600
28 mar 20240.231 Dividendo
27 mar 202423,2923,4723,1023,4123,1823.200
26 mar 202424,1224,1222,9023,2122,9811.300
25 mar 202424,0024,0023,4523,5423,3114.000
22 mar 202423,6224,5222,8223,5023,27188.700
21 mar 202422,8024,0722,8023,6223,3937.000
20 mar 202422,6723,5022,6723,2823,0536.700
19 mar 202423,3023,4022,6723,2823,0551.400
18 mar 202422,7523,4122,7322,8822,6526.700
15 mar 202421,7822,4521,7822,4522,23114.700
14 mar 202421,8021,8021,3021,4521,2425.300
13 mar 202420,9522,3020,9521,7221,5139.900
12 mar 202421,8522,1921,5122,0021,7826.100
11 mar 202422,0022,5421,3521,5121,30176.600
08 mar 202423,4123,4122,2022,3622,1454.700
07 mar 202422,7322,7321,9522,1421,92182.500
06 mar 202422,4022,4122,0122,2222,0079.600
05 mar 202421,7921,9021,3021,7521,5496.900
04 mar 202421,9021,9321,6121,7921,5731.900
01 mar 202421,7821,9021,5921,9021,6823.800
29 feb 202421,5821,5821,3021,4021,1988.900
28 feb 202422,0022,0021,2121,4021,1935.800
27 feb 202422,2522,2521,7121,7821,5724.900
26 feb 202422,0022,2521,7022,0021,7841.900
23 feb 202421,6222,2521,6221,7521,5471.700
22 feb 202421,6022,0021,6021,7521,5427.900
21 feb 202421,3221,3221,0021,0020,7975.300
20 feb 202420,6221,7320,6220,8920,6849.700
16 feb 202420,2520,6619,4820,4020,2029.400
15 feb 202419,4519,9919,3719,7819,5822.100
14 feb 202419,4919,8719,1119,8719,678100
13 feb 202419,1819,8719,0519,0618,8739.800
12 feb 202419,2319,2318,6718,8218,6321.800
09 feb 202418,9819,3618,4518,6818,5017.200
08 feb 202418,6018,9918,0218,6018,4219.100
07 feb 202418,4019,6018,4018,7918,6016.800
06 feb 202417,7018,5217,7018,3618,1822.300
05 feb 202417,4017,4016,6816,9516,7838.500
02 feb 202416,4917,5016,4917,4017,2312.500
01 feb 202417,5117,6017,0917,6017,4313.800
31 ene 202417,5017,5017,2317,2317,0621.600
30 ene 202417,1817,6116,8817,2517,0843.900
29 ene 202417,8817,8816,9917,1516,9821.400
26 ene 202417,5917,5916,8816,9316,7619.600
25 ene 202417,7817,7816,9016,9016,7328.500
24 ene 202417,2517,9217,0017,3317,16157.100
23 ene 202416,6118,0816,6117,6717,5011.800
22 ene 202417,8018,0017,6217,8117,6323.200
19 ene 202417,8017,8017,0217,5317,3619.200
18 ene 202417,0018,0417,0017,3617,1962.600
17 ene 202417,1017,4517,0017,2717,1054.800
16 ene 202417,0017,1016,8216,8216,6528.900
12 ene 202416,5016,7416,5016,6716,5119.900
11 ene 202416,4016,4416,1516,3316,1726.900
10 ene 202416,4516,4516,1316,2016,0414.100
09 ene 202416,5916,6116,0016,0915,9310.100
08 ene 202416,2316,6416,2216,6316,4719.000
05 ene 202416,0016,3616,0016,3616,2013.600
04 ene 202415,9016,1415,9016,0215,8617.200
03 ene 202415,8016,2815,5216,2816,127800
02 ene 202415,9016,2515,8315,9615,8018.800
29 dic 202316,2516,4315,8815,9215,768200
28 dic 202316,6716,6815,3316,1616,0015.900
28 dic 20233:1 Split de acciones
27 dic 202315,8315,9815,3415,6715,529900
26 dic 202315,7215,9815,5115,8315,6824.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...