Mercados españoles cerrados en 3 hrs 36 min

Yamaha Motor Co., Ltd. (YMA.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,11+0,22 (+2,48%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 20249,119,119,119,119,11100
03 jul 20248,898,898,898,898,89100
02 jul 20248,558,558,558,558,55-
01 jul 20248,468,468,468,468,46-
28 jun 20248,548,548,548,548,54-
27 jun 20248,518,518,518,518,511500
27 jun 202425 Dividendo
26 jun 20248,708,708,708,70-16,30-
25 jun 20248,728,728,728,72-16,33-
24 jun 20248,608,608,608,60-16,11-
21 jun 20248,628,648,628,64-16,19600
20 jun 20248,698,698,688,68-16,2734
19 jun 20248,708,708,708,70-16,29-
18 jun 20248,698,698,698,69-16,29-
17 jun 20248,658,658,658,65-16,21-
14 jun 20248,848,848,848,84-16,55-
13 jun 20248,748,748,748,74-16,38-
12 jun 20248,838,838,838,83-16,54-
11 jun 20248,868,868,868,86-16,60-
10 jun 20248,829,068,829,06-16,97148
07 jun 20248,748,748,748,74-16,37-
06 jun 20248,698,698,698,69-16,28-
05 jun 20248,658,658,658,65-16,20-
04 jun 20248,788,788,788,78-16,45-
03 jun 20248,818,818,818,81-16,50-
31 may 20248,928,928,928,92-16,72-
30 may 20248,828,828,828,82-16,52750
29 may 20248,708,708,708,70-16,30-
28 may 20248,798,798,798,79-16,47-
27 may 20248,798,798,798,79-16,46-
24 may 20248,708,708,708,70-16,31-
23 may 20248,738,738,738,73-16,36-
22 may 20248,918,918,918,91-16,69-
21 may 20248,828,828,828,82-16,53-
20 may 20248,818,818,818,81-16,50-
17 may 20248,578,578,578,57-16,05-
16 may 20248,608,608,568,56-16,04324
15 may 20248,758,758,758,75-16,39-
14 may 20248,638,638,638,63-16,17-
13 may 20248,198,838,198,83-16,54500
10 may 20248,468,468,468,46-15,86-
09 may 20248,388,388,388,38-15,69-
08 may 20248,318,318,318,31-15,57-
07 may 20248,478,478,478,47-15,88-
06 may 20248,438,438,438,43-15,80-
03 may 20248,518,518,518,51-15,94-
02 may 20248,438,468,438,46-15,851200
30 abr 20248,698,698,698,69-16,27-
29 abr 20248,438,438,398,39-15,72250
26 abr 20248,278,278,278,27-15,50-
25 abr 20248,428,428,428,42-15,78-
24 abr 20248,598,598,598,59-16,09-
23 abr 20248,498,498,498,49-15,91-
22 abr 20248,478,478,478,47-15,86-
19 abr 20248,298,298,298,29-15,54-
18 abr 20248,428,428,428,42-15,78-
17 abr 20248,538,538,538,53-15,99-
16 abr 20248,388,388,388,38-15,70-
15 abr 20248,508,508,508,50-15,92-
12 abr 20248,528,528,528,52-15,97-
11 abr 20248,478,688,478,68-16,2610
10 abr 20248,578,578,578,57-16,05-
09 abr 20248,588,588,588,58-16,08-
08 abr 20248,648,648,648,64-16,20-
05 abr 20248,598,598,598,59-16,09-
04 abr 20248,668,668,668,66-16,22-
03 abr 20248,678,678,678,67-16,24-
02 abr 20248,798,798,788,78-16,45750
28 mar 20248,408,408,408,40-15,74-
27 mar 20248,338,338,338,33-15,61-
26 mar 20248,428,428,428,42-15,78-
25 mar 20248,318,318,318,31-15,57-
22 mar 20248,468,468,468,46-15,85-
21 mar 20248,358,358,358,35-15,64-
20 mar 20248,208,208,208,20-15,36-
19 mar 20248,298,488,298,48-15,8945
18 mar 20248,318,318,318,31-15,57-
15 mar 20248,138,138,138,13-15,23-
14 mar 20248,208,208,208,20-15,36-
13 mar 20248,228,478,228,47-15,87800
12 mar 20248,188,188,188,18-15,33-
11 mar 20248,188,188,188,18-15,33-
08 mar 20248,138,138,138,13-15,23-
07 mar 20248,258,268,258,26-15,481350
06 mar 20248,448,448,448,44-15,81-
05 mar 20248,258,258,258,25-15,46-
04 mar 20248,248,438,248,43-15,79283
01 mar 20248,378,378,378,37-15,68-
29 feb 20248,168,498,168,49-15,91200
28 feb 20248,268,268,268,26-15,48-
27 feb 20248,278,498,278,49-15,91174
26 feb 20248,348,348,348,34-15,63-
23 feb 20248,408,408,408,40-15,74-
22 feb 20248,418,418,418,41-15,76-
21 feb 20248,418,418,418,41-15,76-
20 feb 20248,428,638,428,63-16,1725
19 feb 20248,328,328,328,32-15,59-
16 feb 20248,428,428,428,42-15,78-
15 feb 20248,488,488,488,48-15,89-
14 feb 20248,848,848,848,84-16,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...