Italia markets open in 5 hours 36 minutes

Nissan Motor Co., Ltd. (7201.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
548,50+1,10 (+0,20%)
In data: 10:04AM JST. Mercato aperto.
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 2024551,30553,50548,30548,50548,507.856.200
02 lug 2024549,70550,90547,10547,40547,4021.670.000
01 lug 2024552,00555,80548,30552,40552,4022.204.800
28 giu 2024547,70548,50544,00545,90545,9019.605.700
27 giu 2024544,80547,70541,10546,70546,7030.728.600
26 giu 2024548,00548,20541,80542,20542,2021.336.900
25 giu 2024545,50548,40542,10547,50547,5021.034.400
24 giu 2024545,60547,10539,70539,70539,7015.614.300
21 giu 2024543,00547,60541,40543,00543,0034.598.900
20 giu 2024539,00544,90536,50543,60543,6022.422.100
19 giu 2024536,40545,70535,80543,20543,2026.578.300
18 giu 2024527,60531,90525,00530,00530,0015.741.200
17 giu 2024531,00531,00518,00519,80519,8029.931.500
14 giu 2024533,10539,10530,70535,90535,9019.525.500
13 giu 2024545,90546,20535,20535,20535,2020.116.900
12 giu 2024542,80545,60539,60545,30545,3016.098.100
11 giu 2024549,70551,50543,60545,40545,4019.971.500
10 giu 2024536,00545,80534,70545,10545,1021.626.300
07 giu 2024531,80534,30529,50531,70531,7017.264.500
06 giu 2024539,80541,30532,30533,00533,0029.061.000
05 giu 2024550,00550,20537,20540,10540,1044.755.500
04 giu 2024560,40563,70553,60556,80556,8030.019.400
03 giu 2024562,70573,30559,80569,40569,4032.720.900
31 mag 2024550,30559,50550,20558,40558,4027.237.100
30 mag 2024550,00551,90544,60550,30550,3026.651.600
29 mag 2024565,00565,70553,50554,30554,3016.029.700
28 mag 2024559,00564,30556,50563,00563,0014.457.300
27 mag 2024555,00559,80554,20559,20559,2014.082.300
24 mag 2024550,00556,20547,50552,50552,5016.231.500
23 mag 2024553,00561,90551,40557,40557,4020.598.100
22 mag 2024555,30558,70550,40552,80552,8016.128.100
21 mag 2024560,60565,50556,60556,70556,7015.812.600
20 mag 2024554,60563,90549,40559,90559,9023.425.800
17 mag 2024553,90556,70549,20552,10552,1022.770.100
16 mag 2024561,70562,80544,30555,00555,0040.289.500
15 mag 2024571,00587,80568,00568,00568,0028.988.100
14 mag 2024562,30574,30559,10572,40572,4035.018.200
13 mag 2024555,00562,40548,40557,90557,9032.668.500
10 mag 2024591,60597,00548,00551,90551,9085.036.100
09 mag 2024572,10578,50560,10576,50576,5029.463.800
08 mag 2024577,50580,70571,20571,20571,2021.787.900
07 mag 2024579,90583,00574,90580,00580,0022.740.000
02 mag 2024579,30581,90576,10580,00580,0024.151.400
01 mag 2024575,30582,00570,80579,30579,3034.039.600
30 apr 2024558,50581,70551,30581,70581,7055.742.900
26 apr 2024547,00551,60538,60549,00549,0025.500.900
25 apr 2024550,30554,90546,50546,70546,7039.864.800
24 apr 2024550,20558,80549,30556,10556,1052.959.700
23 apr 2024552,50559,50550,10551,30551,3045.224.700
22 apr 2024543,00551,00536,30550,40550,4071.796.300
19 apr 2024569,90572,70556,70561,40561,4026.943.500
18 apr 2024569,70577,30565,60570,00570,0019.448.700
17 apr 2024584,50585,70564,70566,50566,5024.523.500
16 apr 2024583,00589,20576,40578,90578,9022.210.700
15 apr 2024584,30587,30578,90586,50586,5016.443.600
12 apr 2024589,90593,40586,00591,70591,7021.844.000
11 apr 2024585,90589,40580,60585,90585,9028.941.800
10 apr 2024589,40600,20587,20595,90595,9020.171.000
09 apr 2024585,50591,40581,70590,90590,9018.424.400
08 apr 2024578,80583,30574,00583,30583,3019.749.200
05 apr 2024577,00578,10569,40577,50577,5023.274.700
04 apr 2024588,90590,90580,50584,60584,6024.917.300
03 apr 2024583,50592,10581,00584,60584,6019.267.800
02 apr 2024602,50603,50587,60588,00588,0020.409.600
01 apr 2024612,50616,30595,20597,80597,8023.130.800
29 mar 2024606,00610,00601,00607,00607,0013.522.600
28 mar 2024595,00606,20590,60597,20597,2026.980.900
28 mar 202415 Dividendo
27 mar 2024606,90608,00600,70603,40588,4031.755.000
26 mar 2024608,90616,50591,00604,10589,0867.143.900
25 mar 2024637,70644,50627,50628,90613,2731.843.900
22 mar 2024631,60651,50631,10642,50626,5354.641.500
21 mar 2024615,60625,90612,00621,60606,1542.147.200
19 mar 2024598,80608,80595,40605,70590,6436.698.100
18 mar 2024588,50621,70588,50605,30590,2576.503.100
15 mar 2024566,50581,60564,60581,60567,1455.752.300
14 mar 2024560,00568,70555,90563,60549,5941.380.600
13 mar 2024547,90555,50544,70551,30537,6033.840.100
12 mar 2024529,80543,00523,80541,80528,3329.372.000
11 mar 2024540,00540,70524,00530,70517,5150.034.600
08 mar 2024544,00554,70541,50552,50538,7742.270.400
07 mar 2024580,00581,90550,30555,70541,8967.561.600
06 mar 2024580,00585,60578,40583,60569,0919.821.200
05 mar 2024578,80582,10572,20578,50564,1230.293.000
04 mar 2024594,00600,30585,70587,80573,1928.361.400
01 mar 2024588,00597,30585,10594,00579,2322.509.600
29 feb 2024588,50603,40586,00588,80574,1646.667.100
28 feb 2024579,10590,40578,90588,00573,3833.018.600
27 feb 2024573,00580,40567,70576,30561,9727.849.300
26 feb 2024570,50577,00568,60573,40559,1528.536.500
22 feb 2024569,50575,60567,30569,70555,5428.483.700
21 feb 2024566,20570,70561,30566,40552,3224.855.300
20 feb 2024566,00568,30563,40566,20552,1221.651.600
19 feb 2024556,80565,50553,60564,30550,2727.237.300
16 feb 2024551,40560,90549,10557,20543,3531.369.400
15 feb 2024550,40551,50542,70550,10536,4227.621.500
14 feb 2024559,60560,00543,40547,70534,0841.347.800
13 feb 2024555,80560,50553,20559,60545,6945.331.000
09 feb 2024568,50575,20552,00553,10539,35119.636.600
08 feb 2024616,00625,40607,70625,40609,8544.775.200
*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...