Mercados españoles abiertos en 38 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0705 -0,0010 (-0,10%) Petróleo Brent
85,39 +0,38 (+0,45%) Bitcoin EUR
57.541,86 +495,39 (+0,87%)
Mitsubishi Chemical Group Corporation (MTLHF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:33AM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | - |
| 24 jun 2024 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | - |
| 21 jun 2024 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | - |
| 20 jun 2024 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 100 |
| 18 jun 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 17 jun 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 14 jun 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 13 jun 2024 | 5,0000 | 5,0000 | 4,9200 | 4,9200 | 4,9200 | 1000 |
| 12 jun 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 11 jun 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 10.000 |
| 10 jun 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 07 jun 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 06 jun 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 05 jun 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 04 jun 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 03 jun 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 31 may 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 30 may 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 29 may 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 28 may 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 24 may 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 23 may 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 22 may 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 21 may 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 20 may 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 17 may 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 16 may 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 15 may 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 200 |
| 14 may 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 13 may 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 10 may 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 09 may 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 08 may 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 07 may 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 06 may 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 03 may 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 02 may 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 01 may 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 30 abr 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 1800 |
| 29 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 26 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 25 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 24 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 23 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 22 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 19 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 18 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 17 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 16 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 15 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 100 |
| 12 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 11 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 10 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 13.700 |
| 09 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 08 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 05 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 04 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 03 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 02 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 01 abr 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 28 mar 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 28 mar 2024 | 0.106 Dividendo | |||||
| 27 mar 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,2240 | - |
| 26 mar 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,2240 | - |
| 25 mar 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,2240 | - |
| 22 mar 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,2240 | 2000 |
| 21 mar 2024 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | 5,9880 | - |
| 20 mar 2024 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | 5,9880 | - |
| 19 mar 2024 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | 5,9880 | - |
| 18 mar 2024 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | 5,9880 | - |
| 15 mar 2024 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | 5,9880 | - |
| 14 mar 2024 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | 5,9880 | 100 |
| 13 mar 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,7029 | - |
| 12 mar 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,7029 | - |
| 11 mar 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,7029 | - |
| 08 mar 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,7029 | 1000 |
| 07 mar 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 06 mar 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 05 mar 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 04 mar 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 01 mar 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 29 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 28 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 27 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | 10.800 |
| 26 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 23 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 22 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 21 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 20 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 16 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 15 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 14 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | 100 |
| 13 feb 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,8799 | - |
| 12 feb 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,8799 | - |
| 09 feb 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,8799 | - |
| 08 feb 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,8799 | - |
| 07 feb 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,8799 | - |
| 06 feb 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,8799 | - |
| 05 feb 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,8799 | - |
| 02 feb 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,8799 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.