Italia markets close in 42 minutes

Hokkaido Electric Power Company, Incorporated (9509.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.160,00-13,50 (-1,15%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 20241.177,001.187,501.150,501.160,001.160,009.432.700
01 lug 20241.211,001.214,001.155,001.173,501.173,5012.822.300
28 giu 20241.206,501.225,501.162,501.194,001.194,0018.979.400
27 giu 20241.243,001.264,001.227,001.227,501.227,5010.272.600
26 giu 20241.278,001.279,501.248,001.256,001.256,009.346.200
25 giu 20241.274,501.275,001.244,001.267,001.267,0010.562.300
24 giu 20241.285,001.321,001.263,001.263,501.263,5012.523.900
21 giu 20241.332,001.333,501.271,001.282,001.282,0015.104.200
20 giu 20241.341,001.342,501.302,501.324,501.324,5011.193.000
19 giu 20241.367,501.389,501.331,501.354,001.354,0013.059.200
18 giu 20241.420,001.429,001.361,001.366,001.366,0013.116.000
17 giu 20241.420,001.437,501.402,001.415,501.415,5012.021.100
14 giu 20241.348,501.452,001.340,001.443,001.443,0023.107.500
13 giu 20241.450,001.455,001.362,501.368,001.368,0020.410.300
12 giu 20241.447,001.462,001.402,501.454,001.454,0020.146.800
11 giu 20241.440,001.502,001.422,001.465,501.465,5024.287.700
10 giu 20241.471,501.481,501.408,001.435,501.435,5023.578.100
07 giu 20241.513,501.553,001.467,501.472,001.472,0022.646.300
06 giu 20241.494,001.526,001.470,001.513,501.513,5025.842.800
05 giu 20241.464,501.490,501.441,501.464,001.464,0028.615.300
04 giu 20241.525,001.540,001.456,001.470,001.470,0033.821.700
03 giu 20241.659,001.674,001.510,501.542,501.542,5042.093.400
31 mag 20241.589,501.657,501.563,001.649,501.649,5042.716.400
30 mag 20241.636,501.670,001.530,001.582,501.582,5048.391.800
29 mag 20241.725,001.750,001.651,001.675,001.675,0043.734.400
28 mag 20241.595,001.715,001.577,001.715,001.715,0044.942.500
27 mag 20241.556,001.595,501.527,001.568,501.568,5036.832.200
24 mag 20241.445,001.578,501.435,001.549,001.549,0037.831.700
23 mag 20241.491,501.503,001.420,001.475,001.475,0028.972.700
22 mag 20241.516,001.584,501.450,501.461,501.461,5037.167.200
21 mag 20241.475,001.538,501.462,501.527,001.527,0033.587.600
20 mag 20241.366,501.469,001.347,001.465,001.465,0033.320.000
17 mag 20241.284,001.364,001.277,001.356,001.356,0018.870.000
16 mag 20241.290,001.322,501.264,501.290,001.290,0016.417.300
15 mag 20241.286,001.347,001.225,001.263,001.263,0021.220.900
14 mag 20241.260,001.285,501.234,001.281,001.281,0012.064.500
13 mag 20241.300,001.310,001.188,001.256,501.256,5021.025.300
10 mag 20241.228,001.335,001.211,001.333,501.333,5019.800.500
09 mag 20241.223,501.229,001.184,501.221,001.221,0011.369.200
08 mag 20241.190,501.249,001.153,501.212,001.212,0015.775.800
07 mag 20241.174,501.198,001.152,501.189,501.189,509.043.800
02 mag 20241.125,501.209,001.115,001.167,001.167,0020.837.800
01 mag 20241.112,001.143,001.093,501.115,501.115,5010.307.300
30 apr 20241.061,001.149,501.055,001.122,001.122,0014.502.300
26 apr 20241.095,501.119,501.075,501.091,001.091,0010.803.800
25 apr 20241.163,001.165,001.100,501.109,001.109,0014.790.500
24 apr 20241.249,501.255,001.139,001.155,501.155,5022.556.400
23 apr 20241.279,501.303,001.208,501.238,001.238,0025.036.900
22 apr 20241.183,501.284,501.181,001.270,001.270,0023.750.500
19 apr 20241.193,001.197,501.165,001.187,501.187,5013.986.500
18 apr 20241.118,501.204,501.114,001.193,001.193,0022.767.400
17 apr 20241.205,001.285,001.141,501.148,501.148,5030.707.700
16 apr 20241.202,001.260,001.180,501.200,001.200,0030.636.600
15 apr 20241.100,001.230,001.093,001.213,001.213,0023.858.000
12 apr 20241.139,001.153,001.072,001.123,501.123,5017.485.000
11 apr 20241.059,501.150,001.054,001.138,501.138,5023.877.300
10 apr 2024997,901.087,50982,001.060,501.060,5011.749.800
09 apr 2024970,00996,80961,00992,60992,603.376.000
08 apr 2024981,90983,30958,20965,20965,204.756.400
05 apr 2024953,50970,00931,90966,90966,905.112.000
04 apr 2024911,00971,00908,00961,00961,007.480.100
03 apr 2024873,10931,80871,30911,40911,408.213.400
02 apr 2024837,40864,00836,80846,80846,802.400.500
01 apr 2024855,20868,70833,50837,40837,402.251.200
29 mar 2024827,70848,00824,90839,50839,501.353.400
28 mar 2024800,00833,70798,30824,30824,302.247.900
28 mar 202415 Dividendo
27 mar 2024825,00836,40809,30811,90796,902.831.200
26 mar 2024818,00832,80812,30824,10808,872.642.700
25 mar 2024800,00854,70794,00833,00817,618.699.200
22 mar 2024774,40782,00764,20776,70762,351.118.800
21 mar 2024763,00772,50753,30765,50751,361.433.300
19 mar 2024763,10765,90748,40755,00741,051.194.000
18 mar 2024781,00782,00750,80757,00743,012.312.100
15 mar 2024764,70783,00759,40775,10760,783.490.800
14 mar 2024739,50783,50738,90779,70765,293.537.400
13 mar 2024726,50744,00724,80737,80724,171.627.300
12 mar 2024719,00724,30707,10722,70709,351.345.100
11 mar 2024733,40740,00715,10723,00709,641.675.900
08 mar 2024730,00745,00726,00735,60722,011.708.100
07 mar 2024708,00734,70703,30730,90717,402.614.700
06 mar 2024687,10703,10684,10700,20687,261.442.600
05 mar 2024680,10683,40674,00682,80670,191.019.500
04 mar 2024691,00691,00673,00680,00667,441.470.500
01 mar 2024682,30703,00680,40691,00678,231.656.500
29 feb 2024701,00701,00679,50686,00673,331.739.800
28 feb 2024678,00704,40676,20699,80686,872.640.300
27 feb 2024673,20681,90662,40671,20658,801.674.300
26 feb 2024656,30677,20656,00670,80658,412.178.800
22 feb 2024646,00660,40644,00654,50642,411.555.300
21 feb 2024638,60645,00634,20643,20631,321.020.300
20 feb 2024634,40637,50630,60635,40623,66663.200
19 feb 2024623,20636,70622,50635,10623,37754.800
16 feb 2024623,70633,60622,00624,90613,351.232.000
15 feb 2024625,30626,20618,10619,80608,35894.800
14 feb 2024635,00635,50620,10623,60612,08914.900
13 feb 2024624,00637,50621,70637,10625,331.194.400
09 feb 2024624,00625,80615,10619,30607,86962.700
08 feb 2024630,20632,20620,10629,00617,381.395.700
07 feb 2024631,30637,00627,60636,50624,741.268.200
*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...