Italia markets close in 7 hours 49 minutes

Mitsui Mining & Smelting Co., Ltd. (5706.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
5.087,00-79,00 (-1,53%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 20245.135,005.156,005.081,005.087,005.087,00301.800
02 lug 20245.120,005.219,005.065,005.166,005.166,00407.700
01 lug 20245.182,005.226,005.109,005.132,005.132,00218.200
28 giu 20245.138,005.235,005.122,005.139,005.139,00362.900
27 giu 20245.061,005.189,005.039,005.138,005.138,00477.300
26 giu 20245.040,005.135,005.015,005.061,005.061,00389.800
25 giu 20244.900,005.113,004.877,005.084,005.084,00453.900
24 giu 20244.993,005.030,004.861,004.900,004.900,00400.100
21 giu 20245.064,005.070,004.970,004.974,004.974,00421.300
20 giu 20245.029,005.033,004.895,005.004,005.004,00418.800
19 giu 20244.876,005.083,004.848,005.064,005.064,00641.700
18 giu 20244.832,004.883,004.790,004.871,004.871,00471.000
17 giu 20244.845,004.857,004.747,004.783,004.783,00544.600
14 giu 20244.723,004.937,004.706,004.910,004.910,00605.000
13 giu 20244.902,004.910,004.728,004.737,004.737,00390.400
12 giu 20244.860,004.912,004.844,004.898,004.898,00250.000
11 giu 20244.955,004.973,004.858,004.865,004.865,00378.800
10 giu 20244.915,004.985,004.900,004.968,004.968,00237.000
07 giu 20245.030,005.050,004.971,004.985,004.985,00212.700
06 giu 20244.940,005.003,004.920,004.975,004.975,00373.800
05 giu 20244.961,004.985,004.828,004.843,004.843,00476.500
04 giu 20245.033,005.046,004.932,005.007,005.007,00461.700
03 giu 20245.097,005.149,005.048,005.059,005.059,00269.300
31 mag 20245.060,005.139,005.005,005.076,005.076,00766.500
30 mag 20245.060,005.096,004.998,005.066,005.066,00640.400
29 mag 20245.208,005.218,005.100,005.130,005.130,00420.000
28 mag 20245.130,005.185,005.104,005.168,005.168,00376.300
27 mag 20245.010,005.092,004.970,005.089,005.089,00292.100
24 mag 20244.948,005.092,004.937,005.055,005.055,00391.500
23 mag 20244.890,005.060,004.817,005.044,005.044,00508.500
22 mag 20245.104,005.168,005.033,005.033,005.033,00563.900
21 mag 20245.178,005.264,005.093,005.112,005.112,00789.200
20 mag 20244.860,005.108,004.851,005.099,005.099,00761.400
17 mag 20244.755,004.846,004.722,004.846,004.846,00362.400
16 mag 20244.837,004.884,004.746,004.825,004.825,00466.600
15 mag 20245.000,005.058,004.847,004.861,004.861,00537.000
14 mag 20244.807,004.952,004.751,004.905,004.905,00969.600
13 mag 20245.055,005.068,004.926,005.007,005.007,00553.400
10 mag 20245.045,005.116,004.975,005.073,005.073,00525.300
09 mag 20244.984,005.011,004.894,004.946,004.946,00365.000
08 mag 20244.958,005.037,004.944,005.020,005.020,00485.300
07 mag 20244.950,004.984,004.917,004.950,004.950,00363.100
02 mag 20244.860,004.912,004.856,004.894,004.894,00222.400
01 mag 20244.889,004.902,004.844,004.859,004.859,00314.600
30 apr 20244.920,004.990,004.898,004.968,004.968,00401.800
26 apr 20244.774,004.867,004.754,004.865,004.865,00459.200
25 apr 20244.805,004.834,004.689,004.704,004.704,00498.100
24 apr 20244.922,004.922,004.791,004.848,004.848,00549.100
23 apr 20244.947,004.950,004.823,004.860,004.860,00372.400
22 apr 20244.979,005.058,004.863,004.932,004.932,00554.400
19 apr 20244.994,005.031,004.890,004.951,004.951,00447.400
18 apr 20244.905,005.024,004.885,004.995,004.995,00340.600
17 apr 20244.913,004.981,004.863,004.919,004.919,00542.400
16 apr 20245.037,005.085,004.875,004.899,004.899,00668.900
15 apr 20245.007,005.173,004.974,005.124,005.124,00665.600
12 apr 20245.099,005.100,004.997,005.010,005.010,00356.300
11 apr 20244.969,005.074,004.960,005.061,005.061,00443.900
10 apr 20245.000,005.108,004.962,005.035,005.035,00751.200
09 apr 20244.830,004.949,004.819,004.944,004.944,00810.500
08 apr 20244.780,004.810,004.737,004.790,004.790,00473.000
05 apr 20244.759,004.779,004.667,004.777,004.777,00727.700
04 apr 20244.678,004.845,004.638,004.829,004.829,00862.200
03 apr 20244.555,004.666,004.534,004.608,004.608,00443.900
02 apr 20244.510,004.558,004.469,004.555,004.555,00352.900
01 apr 20244.705,004.716,004.512,004.514,004.514,00581.300
29 mar 20244.635,004.729,004.635,004.726,004.726,00268.100
28 mar 20244.576,004.680,004.566,004.619,004.619,00478.100
28 mar 202470 Dividendo
27 mar 20244.615,004.643,004.560,004.622,004.552,00456.200
26 mar 20244.641,004.678,004.611,004.616,004.546,09378.000
25 mar 20244.715,004.739,004.590,004.666,004.595,33415.900
22 mar 20244.645,004.723,004.614,004.706,004.634,73479.100
21 mar 20244.651,004.655,004.558,004.635,004.564,80702.200
19 mar 20244.579,004.655,004.540,004.639,004.568,74499.300
18 mar 20244.440,004.570,004.429,004.559,004.489,95597.200
15 mar 20244.520,004.527,004.364,004.384,004.317,60729.700
14 mar 20244.382,004.542,004.375,004.535,004.466,32759.300
13 mar 20244.295,004.346,004.267,004.334,004.268,36666.700
12 mar 20244.244,004.288,004.208,004.271,004.206,32682.300
11 mar 20244.496,004.514,004.248,004.277,004.212,231.157.500
08 mar 20244.531,004.603,004.528,004.599,004.529,35768.800
07 mar 20244.599,004.717,004.537,004.601,004.531,32847.900
06 mar 20244.331,004.572,004.325,004.502,004.433,82824.800
05 mar 20244.357,004.413,004.346,004.375,004.308,74348.300
04 mar 20244.400,004.451,004.356,004.392,004.325,48668.700
01 mar 20244.435,004.458,004.336,004.351,004.285,10708.500
29 feb 20244.411,004.442,004.373,004.412,004.345,18412.700
28 feb 20244.432,004.491,004.426,004.458,004.390,48415.000
27 feb 20244.411,004.459,004.395,004.457,004.389,50394.000
26 feb 20244.479,004.536,004.415,004.421,004.354,04480.500
22 feb 20244.400,004.461,004.384,004.442,004.374,73549.500
21 feb 20244.427,004.442,004.321,004.337,004.271,32528.500
20 feb 20244.385,004.434,004.359,004.423,004.356,01413.500
19 feb 20244.320,004.385,004.310,004.385,004.318,59366.900
16 feb 20244.311,004.359,004.300,004.327,004.261,47557.800
15 feb 20244.430,004.442,004.268,004.305,004.239,80712.800
14 feb 20244.486,004.490,004.366,004.399,004.332,38412.100
13 feb 20244.400,004.516,004.304,004.509,004.440,71871.100
09 feb 20244.412,004.413,004.322,004.388,004.321,54648.200
08 feb 20244.514,004.530,004.355,004.415,004.348,141.578.800
*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...