Italia markets open in 6 hours 54 minutes

SMC Corporation (6273.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
62.780,00+1.020,00 (+1,65%)
Al 09:46AM JST. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202263.290,0063.290,0062.510,0062.780,0062.780,0080.100
30 nov 2022------
29 nov 202262.700,0063.170,0062.180,0063.170,0063.170,00252.400
28 nov 202264.800,0064.840,0064.100,0064.260,0064.260,00145.300
25 nov 202265.180,0065.620,0064.910,0065.170,0065.170,00105.300
24 nov 202265.930,0066.170,0065.720,0065.850,0065.850,00192.200
22 nov 202263.850,0065.150,0063.710,0064.870,0064.870,00191.200
21 nov 202264.010,0064.340,0063.540,0064.240,0064.240,00123.300
18 nov 202264.080,0064.520,0063.620,0063.930,0063.930,00141.400
17 nov 202264.600,0065.030,0063.710,0064.070,0064.070,00170.900
16 nov 202264.820,0065.760,0064.440,0065.260,0065.260,00215.700
15 nov 202265.320,0066.060,0064.400,0065.190,0065.190,00431.800
14 nov 202268.500,0068.700,0067.190,0067.930,0067.930,00480.400
11 nov 202265.000,0066.800,0064.850,0066.660,0066.660,00402.100
10 nov 202262.100,0062.420,0061.910,0062.180,0062.180,00130.200
09 nov 202262.800,0063.440,0062.680,0062.920,0062.920,00187.200
08 nov 202261.510,0062.420,0061.260,0062.420,0062.420,00181.600
07 nov 202260.170,0061.380,0059.880,0060.990,0060.990,00191.800
04 nov 202259.300,0059.610,0058.660,0059.430,0059.430,00227.000
02 nov 202260.780,0061.030,0060.290,0060.560,0060.560,00191.400
01 nov 202260.350,0061.820,0060.180,0061.780,0061.780,00282.200
31 ott 202258.900,0060.120,0058.700,0060.120,0060.120,00282.300
28 ott 202257.490,0058.080,0056.710,0057.610,0057.610,00384.100
27 ott 202258.690,0059.600,0058.410,0058.930,0058.930,00297.700
26 ott 202259.230,0059.460,0058.250,0058.380,0058.380,00227.900
25 ott 202259.490,0059.490,0058.630,0058.840,0058.840,00188.800
24 ott 202258.570,0060.000,0058.280,0058.940,0058.940,00239.400
21 ott 202258.220,0058.220,0057.500,0057.580,0057.580,00234.000
20 ott 202258.730,0058.730,0057.720,0058.220,0058.220,00225.800
19 ott 202258.990,0059.980,0058.840,0059.330,0059.330,00217.300
18 ott 202259.180,0059.220,0058.000,0058.800,0058.800,00203.200
17 ott 202258.110,0058.320,0057.750,0058.190,0058.190,00225.800
14 ott 202259.950,0060.150,0058.940,0059.370,0059.370,00268.400
13 ott 202259.500,0059.510,0058.230,0058.230,0058.230,00278.100
12 ott 202259.500,0060.050,0059.020,0059.500,0059.500,00295.200
11 ott 202260.740,0060.850,0059.100,0059.380,0059.380,00547.400
07 ott 202262.870,0064.010,0062.550,0063.650,0063.650,00225.700
06 ott 202262.880,0064.330,0062.800,0064.220,0064.220,00252.600
05 ott 202262.910,0063.850,0062.510,0063.430,0063.430,00344.900
04 ott 202261.010,0062.670,0060.800,0062.230,0062.230,00412.400
03 ott 202257.830,0060.360,0057.740,0059.790,0059.790,00383.700
30 set 202259.440,0059.700,0057.710,0058.220,0058.220,002.344.200
29 set 202260.510,0060.700,0059.180,0059.870,0059.870,00457.500
29 set 2022450 Dividendo
28 set 202260.380,0061.210,0059.120,0059.960,0059.510,00352.300
27 set 202260.890,0061.540,0060.330,0060.700,0060.244,45309.100
26 set 202261.310,0061.640,0060.640,0060.640,0060.184,90265.400
22 set 202262.000,0062.580,0061.770,0062.570,0062.100,41287.200
21 set 202262.550,0063.480,0062.450,0062.740,0062.269,14250.100
20 set 202263.920,0064.760,0062.980,0063.200,0062.725,68413.100
16 set 202264.480,0064.620,0063.540,0063.800,0063.321,18315.800
15 set 202266.200,0066.590,0065.420,0065.620,0065.127,52288.900
14 set 202266.370,0067.950,0066.360,0066.540,0066.040,62286.800
13 set 202268.680,0069.000,0067.720,0069.000,0068.482,16185.300
12 set 202268.650,0069.340,0068.360,0068.590,0068.075,23226.200
09 set 202267.980,0068.090,0067.150,0067.680,0067.172,06233.100
08 set 202265.800,0067.270,0065.510,0067.260,0066.755,21302.600
07 set 202265.040,0065.650,0064.240,0065.300,0064.809,92345.400
06 set 202266.400,0067.210,0064.730,0064.890,0064.403,00488.900
05 set 202264.900,0066.600,0064.900,0066.320,0065.822,27174.200
02 set 202265.320,0065.430,0064.730,0065.230,0064.740,45185.100
01 set 202266.300,0066.300,0065.170,0065.420,0064.929,02174.000
31 ago 202265.860,0066.620,0065.800,0066.600,0066.100,16168.100
30 ago 202265.710,0066.850,0065.700,0066.640,0066.139,87197.500
29 ago 202264.730,0064.820,0064.050,0064.620,0064.135,03169.100
26 ago 202267.350,0067.880,0067.330,0067.330,0066.824,69116.000
25 ago 202266.490,0067.170,0066.060,0066.780,0066.278,81177.200
24 ago 202266.850,0068.150,0066.620,0067.490,0066.983,48188.800
23 ago 202266.690,0067.190,0066.150,0066.790,0066.288,74133.500
22 ago 202266.520,0067.220,0066.340,0067.060,0066.556,7187.400
19 ago 202268.170,0068.300,0067.360,0067.450,0066.943,79131.700
18 ago 202267.620,0067.890,0067.160,0067.330,0066.824,69177.600
17 ago 202267.710,0068.640,0066.800,0068.560,0068.045,46249.200
16 ago 202268.450,0068.630,0067.860,0068.250,0067.737,78188.700
15 ago 202268.500,0069.400,0068.500,0069.400,0068.879,16134.300
12 ago 202267.890,0068.380,0065.980,0068.380,0067.866,80357.900
10 ago 202265.140,0065.690,0064.250,0065.690,0065.197,00175.800
09 ago 202267.360,0067.700,0065.870,0066.170,0065.673,39165.100
08 ago 202266.940,0067.150,0065.980,0066.950,0066.447,54134.200
05 ago 202266.570,0067.870,0066.420,0067.490,0066.983,48165.900
04 ago 202266.500,0066.650,0064.980,0066.530,0066.030,70238.100
03 ago 202265.290,0066.280,0065.180,0066.150,0065.653,55133.300
02 ago 202266.470,0066.850,0065.070,0065.100,0064.611,43196.000
01 ago 202265.410,0067.350,0065.410,0067.320,0066.814,77159.100
29 lug 202265.300,0066.000,0064.940,0065.410,0064.919,10148.600
28 lug 202266.200,0066.250,0064.580,0065.060,0064.571,73217.900
27 lug 202263.200,0065.130,0063.200,0064.900,0064.412,93152.000
26 lug 202263.380,0064.110,0063.110,0063.890,0063.410,50144.100
25 lug 202263.700,0064.240,0063.230,0063.410,0062.934,11178.400
22 lug 202264.570,0065.250,0064.470,0064.900,0064.412,93163.700
21 lug 202264.230,0064.770,0063.440,0064.370,0063.886,90178.700
20 lug 202262.760,0064.300,0062.620,0064.240,0063.757,88275.100
19 lug 202260.540,0061.710,0060.050,0061.630,0061.167,47191.300
15 lug 202259.700,0060.480,0058.860,0060.300,0059.847,45183.400
14 lug 202258.030,0059.760,0057.820,0059.740,0059.291,65190.900
13 lug 202259.000,0059.890,0058.310,0058.680,0058.239,61239.000
12 lug 202261.400,0061.450,0057.950,0058.550,0058.110,58413.200
11 lug 202262.590,0063.730,0061.640,0062.400,0061.931,69204.700
08 lug 202261.950,0062.880,0061.690,0062.240,0061.772,89323.400
07 lug 202260.140,0060.830,0059.330,0060.740,0060.284,14292.700
*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...