Italia markets closed

GMO AD Partners Inc. (4784.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
338,00+2,00 (+0,60%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024334,00338,00334,00338,00338,005.700
01 mag 2024335,00337,00335,00336,00336,002.100
30 apr 2024335,00337,00335,00337,00337,005.800
26 apr 2024335,00336,00334,00336,00336,002.200
25 apr 2024334,00335,00334,00335,00335,001.100
24 apr 2024336,00337,00335,00335,00335,003.000
23 apr 2024334,00337,00334,00336,00336,001.500
22 apr 2024336,00337,00335,00337,00337,00900
19 apr 2024339,00339,00333,00336,00336,0015.000
18 apr 2024338,00339,00338,00339,00339,001.800
17 apr 2024333,00338,00333,00338,00338,002.800
16 apr 2024336,00338,00336,00337,00337,001.600
15 apr 2024335,00340,00335,00338,00338,0010.000
12 apr 2024338,00340,00337,00340,00340,005.500
11 apr 2024339,00339,00334,00338,00338,005.500
10 apr 2024337,00339,00336,00339,00339,003.600
09 apr 2024338,00338,00335,00337,00337,003.500
08 apr 2024334,00338,00334,00335,00335,001.000
05 apr 2024334,00335,00333,00334,00334,007.400
04 apr 2024336,00337,00335,00335,00335,003.300
03 apr 2024335,00336,00334,00336,00336,002.900
02 apr 2024338,00339,00334,00335,00335,006.600
01 apr 2024339,00340,00338,00338,00338,006.900
29 mar 2024341,00341,00339,00340,00340,004.300
28 mar 2024343,00343,00340,00340,00340,001.700
27 mar 2024342,00342,00338,00340,00340,004.400
26 mar 2024341,00342,00339,00342,00342,005.900
25 mar 2024342,00342,00340,00342,00342,004.100
22 mar 2024338,00341,00338,00341,00341,003.900
21 mar 2024340,00341,00337,00337,00337,009.100
19 mar 2024337,00339,00335,00339,00339,0023.000
18 mar 2024337,00339,00336,00339,00339,002.200
15 mar 2024340,00340,00334,00335,00335,0016.000
14 mar 2024334,00338,00334,00337,00337,004.300
13 mar 2024338,00338,00334,00334,00334,005.400
12 mar 2024333,00336,00333,00334,00334,003.000
11 mar 2024336,00337,00334,00334,00334,007.000
08 mar 2024337,00337,00335,00336,00336,004.700
07 mar 2024338,00339,00337,00337,00337,002.300
06 mar 2024339,00340,00337,00337,00337,005.800
05 mar 2024339,00341,00338,00339,00339,002.700
04 mar 2024341,00341,00340,00340,00340,002.400
01 mar 2024344,00344,00341,00341,00341,002.400
29 feb 2024340,00343,00338,00343,00343,006.000
28 feb 2024343,00343,00341,00343,00343,004.500
27 feb 2024342,00345,00340,00340,00340,0011.500
26 feb 2024341,00345,00341,00345,00345,004.600
22 feb 2024345,00345,00341,00342,00342,007.700
21 feb 2024340,00345,00339,00345,00345,006.300
20 feb 2024336,00341,00336,00340,00340,007.700
19 feb 2024335,00337,00333,00336,00336,005.500
16 feb 2024339,00339,00337,00337,00337,004.600
15 feb 2024340,00340,00335,00337,00337,0010.400
14 feb 2024335,00337,00333,00337,00337,007.300
13 feb 2024339,00339,00333,00335,00335,0012.600
09 feb 2024336,00337,00336,00337,00337,002.400
08 feb 2024336,00337,00334,00336,00336,009.500
07 feb 2024343,00343,00335,00336,00336,008.500
06 feb 2024352,00352,00331,00343,00343,0030.200
05 feb 2024347,00352,00345,00352,00352,0012.700
02 feb 2024345,00348,00344,00348,00348,004.100
01 feb 2024348,00348,00345,00346,00346,003.200
31 gen 2024349,00349,00347,00347,00347,001.400
30 gen 2024346,00349,00346,00349,00349,001.100
29 gen 2024344,00347,00344,00346,00346,002.300
26 gen 2024346,00346,00344,00344,00344,0010.900
25 gen 2024346,00348,00344,00345,00345,0013.000
24 gen 2024348,00348,00344,00344,00344,0013.300
23 gen 2024348,00348,00343,00347,00347,007.400
22 gen 2024346,00350,00345,00347,00347,005.900
19 gen 2024346,00350,00346,00346,00346,004.100
18 gen 2024349,00351,00348,00348,00348,008.100
17 gen 2024347,00348,00346,00347,00347,008.300
16 gen 2024352,00352,00345,00346,00346,008.600
15 gen 2024352,00352,00348,00350,00350,008.500
12 gen 2024346,00351,00345,00348,00348,008.800
11 gen 2024343,00347,00342,00345,00345,008.800
10 gen 2024342,00343,00340,00342,00342,003.900
09 gen 2024341,00341,00341,00341,00341,001.100
05 gen 2024340,00343,00339,00343,00343,003.800
04 gen 2024341,00344,00336,00344,00344,0013.400
29 dic 2023339,00343,00339,00342,00342,003.800
28 dic 2023336,00341,00336,00339,00339,0016.000
28 dic 20231.3 Dividendo
27 dic 2023341,00342,00337,00339,00337,7047.600
26 dic 2023352,00356,00342,00342,00340,6947.500
25 dic 2023355,00355,00352,00352,00350,6532.900
22 dic 2023357,00358,00356,00356,00354,635.900
21 dic 2023360,00360,00356,00358,00356,6316.800
20 dic 2023360,00362,00360,00361,00359,6217.000
19 dic 2023360,00361,00360,00360,00358,6211.700
18 dic 2023361,00362,00360,00360,00358,625.100
15 dic 2023361,00363,00361,00361,00359,6213.600
14 dic 2023360,00363,00360,00363,00361,616.800
13 dic 2023363,00363,00357,00358,00356,6322.200
12 dic 2023364,00364,00362,00362,00360,6117.000
11 dic 2023365,00365,00364,00364,00362,6016.300
08 dic 2023368,00368,00365,00365,00363,6013.200
07 dic 2023368,00368,00367,00368,00366,594.400
06 dic 2023368,00369,00368,00369,00367,585.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...