Italia markets open in 2 hours 58 minutes

Mitsubishi Heavy Industries, Ltd. (7011.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.500,00-45,00 (-2,91%)
In data: 12:42PM JST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20241.535,501.538,501.497,501.500,001.500,0020.307.600
14 giu 20241.488,001.560,501.475,001.545,001.545,0051.098.400
13 giu 20241.460,001.509,001.459,501.479,501.479,5050.060.700
12 giu 20241.427,001.438,501.412,001.438,501.438,5022.028.000
11 giu 20241.412,501.450,001.411,501.444,001.444,0039.937.500
10 giu 20241.394,501.413,001.389,001.405,001.405,0016.629.700
07 giu 20241.387,001.396,501.376,001.386,501.386,5013.498.700
06 giu 20241.413,501.421,001.385,001.389,501.389,5024.910.600
05 giu 20241.420,001.446,001.368,001.377,501.377,5034.266.500
04 giu 20241.383,001.435,001.380,501.431,501.431,5049.667.800
03 giu 20241.371,501.390,001.366,001.390,001.390,0032.166.400
31 mag 20241.331,001.368,001.328,001.368,001.368,0038.649.500
30 mag 20241.293,001.340,501.292,001.329,001.329,0035.731.300
29 mag 20241.347,001.349,501.293,001.308,001.308,0056.852.200
28 mag 20241.365,001.367,001.346,001.357,001.357,0018.417.900
27 mag 20241.335,501.369,001.335,001.367,001.367,0028.792.800
24 mag 20241.315,001.340,001.310,001.320,501.320,5017.862.900
23 mag 20241.316,001.332,501.290,001.329,501.329,5023.295.900
22 mag 20241.317,001.327,001.301,501.306,001.306,0021.466.300
21 mag 20241.353,001.359,501.326,001.327,501.327,5022.735.800
20 mag 20241.371,501.377,001.338,001.347,501.347,5034.179.600
17 mag 20241.344,501.375,501.336,501.370,501.370,5025.016.500
16 mag 20241.360,001.363,001.344,001.346,001.346,0032.865.200
15 mag 20241.322,001.366,501.320,501.351,001.351,0049.721.400
14 mag 20241.300,001.324,001.285,501.299,501.299,5033.039.700
13 mag 20241.280,501.298,501.275,001.288,001.288,0031.140.300
10 mag 20241.248,001.286,501.241,001.281,001.281,0057.774.600
09 mag 20241.300,001.303,501.234,001.242,001.242,00110.733.500
08 mag 20241.430,001.439,001.317,001.327,501.327,5087.856.700
07 mag 20241.440,001.458,001.420,501.432,001.432,0040.017.700
02 mag 20241.390,001.423,001.384,001.413,501.413,5028.072.100
01 mag 20241.401,501.412,001.370,501.392,501.392,5033.839.700
30 apr 20241.358,001.417,501.351,501.417,501.417,5048.342.900
26 apr 20241.334,501.351,001.307,001.345,501.345,5031.340.700
25 apr 20241.330,001.338,501.322,001.328,001.328,0038.155.700
24 apr 20241.350,001.379,001.337,001.358,001.358,0034.786.000
23 apr 20241.377,001.397,001.334,501.352,001.352,0032.126.000
22 apr 20241.355,001.399,501.342,001.357,501.357,5037.581.000
19 apr 20241.345,001.369,501.323,001.359,001.359,0053.909.400
18 apr 20241.363,001.394,001.326,501.384,001.384,0046.866.200
17 apr 20241.367,001.413,501.356,501.387,001.387,0050.487.500
16 apr 20241.400,001.410,501.338,501.342,001.342,0045.140.100
15 apr 20241.362,501.422,501.360,501.414,001.414,0042.032.000
12 apr 20241.387,001.391,501.369,001.391,001.391,0028.160.500
11 apr 20241.330,501.387,001.329,001.387,001.387,0032.740.100
10 apr 20241.336,001.362,501.326,001.339,001.339,0033.471.200
09 apr 20241.340,001.376,501.334,501.375,501.375,5029.799.100
08 apr 20241.350,001.367,501.330,501.334,501.334,5032.039.800
05 apr 20241.330,001.353,001.318,001.328,501.328,5040.755.000
04 apr 20241.367,501.377,501.333,501.355,001.355,0048.454.200
03 apr 20241.378,501.383,501.350,001.359,501.359,5044.096.400
02 apr 20241.412,001.428,001.380,501.396,001.396,0061.540.800
01 apr 20241.456,001.460,001.341,501.382,001.382,0094.391.400
29 mar 20241.395,001.447,501.372,501.428,001.428,0049.916.700
28 mar 20241.358,501.444,501.350,001.365,001.365,0084.243.300
28 mar 202412 Dividendo
28 mar 202410:1 Frazionamento azionario
27 mar 20241.399,501.401,501.340,001.346,501.334,5066.266.000
26 mar 20241.363,001.399,501.358,001.386,001.373,6547.229.000
25 mar 20241.350,001.374,001.340,501.359,001.346,8938.158.000
22 mar 20241.370,001.370,501.335,001.358,501.346,3946.724.000
21 mar 20241.318,001.347,001.306,001.346,501.334,5052.639.000
19 mar 20241.257,501.285,001.250,501.285,001.273,5546.150.000
18 mar 20241.242,001.261,501.230,501.261,501.250,2635.026.000
15 mar 20241.191,501.232,001.189,001.221,001.210,1237.846.000
14 mar 20241.192,001.207,501.176,001.203,001.192,2826.443.000
13 mar 20241.228,001.230,501.186,001.196,001.185,3443.100.000
12 mar 20241.180,001.203,001.171,501.198,001.187,3245.016.000
11 mar 20241.233,501.235,001.190,501.214,501.203,6849.069.000
08 mar 20241.244,501.281,501.240,001.263,501.252,2438.563.000
07 mar 20241.275,001.305,001.235,001.247,001.235,8965.584.000
06 mar 20241.217,501.263,001.208,501.258,501.247,2842.002.000
05 mar 20241.190,001.230,001.187,501.230,001.219,0431.588.000
04 mar 20241.205,001.213,501.190,001.193,001.182,3729.743.000
01 mar 20241.189,501.199,501.184,001.194,001.183,3627.243.000
29 feb 20241.172,501.182,501.159,001.182,501.171,9640.347.000
28 feb 20241.222,001.223,501.168,501.181,001.170,4758.185.000
27 feb 20241.180,001.214,001.178,501.209,001.198,2349.853.000
26 feb 20241.160,001.182,001.151,001.172,001.161,5632.398.000
22 feb 20241.146,001.157,501.133,501.155,001.144,7133.335.000
21 feb 20241.156,001.157,001.119,001.122,501.112,5036.153.000
20 feb 20241.149,501.165,501.139,001.148,001.137,7746.055.000
19 feb 20241.135,001.151,501.116,501.127,001.116,9639.102.000
16 feb 20241.103,501.126,001.090,001.100,001.090,2038.713.000
15 feb 20241.072,501.099,001.069,501.090,501.080,7834.260.000
14 feb 20241.045,001.057,001.032,001.053,001.043,6219.929.000
13 feb 20241.030,501.056,001.030,001.055,001.045,6029.298.000
09 feb 20241.028,001.037,001.016,001.022,501.013,3923.965.000
08 feb 20241.048,501.064,501.025,501.027,501.018,3442.063.000
07 feb 20241.080,001.080,001.014,501.036,001.026,7785.479.000
06 feb 20241.007,501.077,00991,201.075,501.065,9293.605.000
05 feb 2024999,001.017,50990,101.010,501.001,4942.729.000
02 feb 2024990,30993,30972,30988,60979,7928.381.000
01 feb 2024989,00996,20981,00982,90974,1430.910.000
31 gen 2024976,70994,20974,70994,20985,3432.179.000
30 gen 2024975,20991,80971,50983,20974,4439.486.000
29 gen 2024950,00974,90949,80968,80960,1735.129.000
26 gen 2024954,10957,70938,10940,50932,1226.160.000
25 gen 2024954,50966,00947,30961,80953,2326.741.000
24 gen 2024944,00957,70942,00953,30944,8028.209.000
*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...