Italia markets close in 1 hour 33 minutes

IHI Corporation (7013.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
5.616,00-75,00 (-1,32%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 20245.700,005.881,005.571,005.616,005.616,0012.062.700
04 lug 2024------
03 lug 20245.120,005.375,005.110,005.360,005.360,008.635.300
02 lug 20244.918,005.055,004.906,005.037,005.037,006.495.800
01 lug 20244.850,004.946,004.791,004.946,004.946,006.009.000
28 giu 20244.583,004.811,004.581,004.805,004.805,006.850.300
27 giu 20244.361,004.548,004.351,004.537,004.537,003.790.200
26 giu 20244.460,004.493,004.373,004.388,004.388,004.269.300
25 giu 20244.142,004.477,004.136,004.477,004.477,008.042.000
24 giu 20243.995,004.102,003.972,004.081,004.081,003.107.600
21 giu 20243.875,004.060,003.849,004.020,004.020,005.894.600
20 giu 20243.825,003.825,003.705,003.759,003.759,001.754.100
19 giu 20243.780,003.891,003.760,003.843,003.843,001.582.000
18 giu 20243.800,003.800,003.735,003.764,003.764,001.114.800
17 giu 20243.800,003.828,003.735,003.758,003.758,001.128.900
14 giu 20243.750,003.886,003.732,003.867,003.867,001.676.000
13 giu 20243.846,003.870,003.770,003.770,003.770,001.061.900
12 giu 20243.866,003.872,003.821,003.848,003.848,00623.100
11 giu 20243.883,003.897,003.856,003.858,003.858,00993.900
10 giu 20243.813,003.875,003.813,003.870,003.870,00858.600
07 giu 20243.826,003.830,003.774,003.793,003.793,001.086.400
06 giu 20243.886,003.905,003.815,003.843,003.843,00951.400
05 giu 20243.908,003.918,003.825,003.864,003.864,001.369.400
04 giu 20243.951,004.006,003.940,003.952,003.952,001.143.100
03 giu 20244.040,004.054,003.982,003.995,003.995,001.322.300
31 mag 20243.897,004.055,003.853,004.048,004.048,002.853.000
30 mag 20243.800,003.840,003.763,003.829,003.829,001.518.000
29 mag 20243.988,003.998,003.831,003.831,003.831,001.607.500
28 mag 20243.970,003.987,003.936,003.972,003.972,001.232.800
27 mag 20243.887,003.955,003.885,003.952,003.952,001.296.300
24 mag 20243.875,003.911,003.853,003.874,003.874,001.404.800
23 mag 20243.892,003.958,003.863,003.944,003.944,001.234.700
22 mag 20244.005,004.006,003.903,003.903,003.903,001.294.800
21 mag 20243.980,004.023,003.967,004.004,004.004,001.218.200
20 mag 20244.000,004.032,003.952,003.986,003.986,001.311.900
17 mag 20243.960,004.008,003.950,003.991,003.991,001.157.100
16 mag 20244.104,004.108,003.961,003.989,003.989,001.963.100
15 mag 20243.957,004.109,003.957,004.075,004.075,003.566.400
14 mag 20243.842,003.936,003.823,003.931,003.931,001.855.200
13 mag 20243.901,003.940,003.840,003.869,003.869,002.304.500
10 mag 20244.080,004.130,003.935,003.966,003.966,004.001.000
09 mag 20243.977,004.177,003.939,004.119,004.119,009.322.700
08 mag 20243.848,003.869,003.793,003.807,003.807,001.835.500
07 mag 20243.805,003.866,003.798,003.856,003.856,001.670.800
02 mag 20243.759,003.814,003.752,003.793,003.793,001.886.100
01 mag 20243.730,003.781,003.700,003.751,003.751,001.891.600
30 apr 20243.620,003.804,003.599,003.787,003.787,003.805.500
26 apr 20243.517,003.569,003.466,003.564,003.564,003.539.700
25 apr 20243.583,003.643,003.539,003.539,003.539,004.985.000
24 apr 20243.886,003.929,003.474,003.625,003.625,0012.200.700
23 apr 20243.890,003.899,003.807,003.844,003.844,001.133.600
22 apr 20243.821,003.866,003.786,003.833,003.833,001.416.500
19 apr 20243.725,003.821,003.688,003.772,003.772,003.005.300
18 apr 20243.803,003.810,003.663,003.756,003.756,002.678.200
17 apr 20243.918,003.936,003.807,003.837,003.837,001.849.600
16 apr 20243.915,003.959,003.854,003.870,003.870,002.087.700
15 apr 20243.800,003.925,003.800,003.925,003.925,001.637.100
12 apr 20243.853,003.883,003.832,003.855,003.855,001.483.300
11 apr 20243.751,003.873,003.745,003.854,003.854,002.688.100
10 apr 20243.939,003.940,003.758,003.758,003.758,004.496.100
09 apr 20243.963,003.978,003.921,003.974,003.974,001.334.900
08 apr 20243.905,003.960,003.886,003.944,003.944,001.862.700
05 apr 20243.783,003.884,003.745,003.876,003.876,002.533.800
04 apr 20243.955,003.961,003.852,003.859,003.859,002.404.100
03 apr 20243.920,003.955,003.878,003.910,003.910,002.310.600
02 apr 20244.013,004.049,003.945,003.990,003.990,002.394.100
01 apr 20244.138,004.156,004.002,004.023,004.023,003.015.000
29 mar 20244.041,004.136,004.034,004.080,004.080,002.468.300
28 mar 20243.984,004.129,003.975,004.033,004.033,004.563.900
28 mar 202450 Dividendo
27 mar 20243.989,004.015,003.946,003.997,003.947,004.158.400
26 mar 20243.800,004.000,003.800,003.989,003.939,107.036.100
25 mar 20243.680,003.750,003.662,003.683,003.636,931.469.600
22 mar 20243.731,003.732,003.661,003.671,003.625,081.518.300
21 mar 20243.681,003.721,003.666,003.717,003.670,502.197.800
19 mar 20243.610,003.630,003.573,003.630,003.584,591.652.200
18 mar 20243.535,003.604,003.522,003.597,003.552,001.761.600
15 mar 20243.450,003.550,003.447,003.496,003.452,271.568.200
14 mar 20243.476,003.476,003.476,003.476,003.432,52138.700
13 mar 20243.560,003.584,003.412,003.459,003.415,733.158.700
12 mar 20243.450,003.511,003.413,003.503,003.459,182.176.100
11 mar 20243.545,003.581,003.465,003.507,003.463,132.690.900
08 mar 20243.643,003.687,003.612,003.625,003.579,652.391.200
07 mar 20243.601,003.744,003.571,003.629,003.583,605.284.600
06 mar 20243.471,003.598,003.453,003.571,003.526,333.630.900
05 mar 20243.383,003.514,003.372,003.513,003.469,054.490.200
04 mar 20243.385,003.391,003.348,003.366,003.323,891.786.500
01 mar 20243.313,003.399,003.304,003.376,003.333,772.900.500
29 feb 20243.280,003.321,003.260,003.296,003.254,772.137.500
28 feb 20243.329,003.361,003.306,003.325,003.283,413.671.200
27 feb 20243.239,003.331,003.236,003.310,003.268,594.360.400
26 feb 20243.166,003.245,003.155,003.226,003.185,644.203.800
22 feb 20243.115,003.130,003.093,003.120,003.080,971.668.300
21 feb 20243.142,003.170,003.085,003.097,003.058,262.141.200
20 feb 20243.129,003.180,003.117,003.146,003.106,652.589.200
19 feb 20243.148,003.170,003.106,003.138,003.098,752.610.000
16 feb 20243.072,003.127,003.068,003.120,003.080,974.150.900
15 feb 20243.045,003.082,002.991,003.039,003.000,982.758.200
14 feb 20243.010,003.023,002.966,003.003,002.965,433.794.500
13 feb 20242.920,003.060,002.905,003.035,002.997,0310.417.000
*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...