Italia markets close in 7 hours 45 minutes

Mitsui & Co., Ltd. (MITSF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,00-1,54 (-3,11%)
Alla chiusura: 03:56PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202448,0148,2848,0048,0048,002.900
30 apr 202449,2449,5449,2449,5449,54400
29 apr 202448,4848,4848,2248,2248,221.200
26 apr 202447,8447,8747,8447,8747,874.700
25 apr 202447,7547,7547,7547,7547,75300
24 apr 202447,4347,4347,4347,4347,43-
23 apr 202447,0047,4347,0047,4347,43600
22 apr 202447,4447,4447,4447,4447,44200
19 apr 202445,8045,8045,8045,8045,80400
18 apr 202445,8845,8845,5545,5545,55500
17 apr 202446,2046,2046,2046,2046,20100
16 apr 202447,0047,0047,0047,0047,00200
15 apr 202449,4349,4348,2448,2448,241.700
12 apr 202447,2447,2447,2447,2447,24-
11 apr 202448,5648,7247,2447,2447,241.200
10 apr 202448,5948,6648,5948,6648,661.200
09 apr 202451,9851,9849,2549,2549,257.400
08 apr 202446,5748,3046,5748,3048,30900
05 apr 202446,0046,0046,0046,0046,00-
04 apr 202446,5047,0045,9146,0046,005.100
03 apr 202445,0046,6145,0046,6146,61800
02 apr 202443,1343,1343,1343,1343,131.600
01 apr 202446,0046,0045,2245,5845,581.400
28 mar 202446,2246,2246,2246,2246,22-
28 mar 20240.562 Dividendo
27 mar 202447,3547,3546,2246,2245,65300
26 mar 202445,8846,8445,8846,8446,272.300
25 mar 202447,4847,4846,5247,0146,431.600
22 mar 202447,2747,2747,2747,2746,69-
21 mar 202446,0047,2746,0047,2746,694.700
20 mar 202444,7945,0044,7945,0044,45300
19 mar 202443,4543,4543,4543,4542,92-
18 mar 202443,4543,4543,4543,4542,921.200
15 mar 202443,2044,1043,2044,1043,57400
14 mar 202443,2643,2643,2643,2642,73-
13 mar 202442,5043,2642,2643,2642,731.800
12 mar 202444,1944,1942,8843,1042,582.900
11 mar 202445,4145,4144,9944,9944,441.900
08 mar 202446,0546,8945,9546,5045,9323.200
07 mar 202446,6046,6045,5445,5444,992.700
06 mar 202446,8046,8046,8046,8046,231.100
05 mar 202446,0046,5046,0046,5045,93500
04 mar 202444,2844,8544,2844,8544,30300
01 mar 202445,4945,4944,0944,5043,965.600
29 feb 202443,9744,4043,5043,5042,971.300
28 feb 202445,0045,0043,5144,0043,4612.800
27 feb 202445,0045,0043,9144,0043,461.500
26 feb 202442,2544,8142,2543,9943,451.400
23 feb 202442,3042,3042,3042,3041,79300
22 feb 202442,7744,6441,6841,6841,172.000
21 feb 202442,3242,3242,1942,1941,67300
20 feb 202442,2542,7742,2542,7742,253.000
16 feb 202441,5041,8640,8541,8641,353.700
15 feb 202440,1940,7940,1840,7940,304.300
14 feb 202440,0640,5840,0640,0639,57600
13 feb 202439,8640,0539,8640,0539,562.000
12 feb 202439,0039,0039,0039,0038,53400
09 feb 202438,6338,6338,0638,0637,602.800
08 feb 202439,1539,1539,1539,1538,67600
07 feb 202439,1239,1239,1239,1238,64-
06 feb 202439,1239,1239,1239,1238,6417.800
05 feb 202439,1239,1239,1239,1238,64300
02 feb 202440,3040,3539,1240,3539,862.100
01 feb 202441,0541,3241,0541,3240,82700
31 gen 202440,5041,0440,5040,7440,241.500
30 gen 202439,2339,2339,2339,2338,75-
29 gen 202438,5139,8238,5139,2338,75400
26 gen 202440,0040,2138,2238,2237,761.600
25 gen 202439,6740,0039,3139,3138,83900
24 gen 202439,4239,4239,4239,4238,95400
23 gen 202440,3040,9840,2540,2539,764.300
22 gen 202440,5040,5040,5040,5040,01-
19 gen 202440,4540,5040,4540,5040,0116.500
18 gen 202438,2940,5738,2940,5740,081.400
17 gen 202440,8940,8940,8940,8940,395.000
16 gen 202441,0541,0540,8940,8940,391.300
12 gen 202440,3041,0539,9640,8940,39700
11 gen 202439,3539,4439,0339,0338,55600
10 gen 202438,2238,3237,8337,8337,371.400
09 gen 202437,5137,6437,5137,5837,131.200
08 gen 202438,6138,6137,8638,6138,14500
05 gen 202437,8538,0137,3538,0037,545.600
04 gen 202437,6037,7837,5637,5737,111.500
03 gen 202437,5037,5037,5037,5037,04-
02 gen 202437,6237,6237,1237,5037,042.900
29 dic 202337,5538,7237,5538,7238,25300
28 dic 202337,4737,5537,4737,5537,091.100
27 dic 202336,4536,4536,4536,4536,01-
26 dic 202336,4536,4536,4536,4536,01-
22 dic 202336,3536,4536,3036,4536,01500
21 dic 202336,1836,2535,9236,2535,81600
20 dic 202335,8036,2835,8036,2835,84600
19 dic 202336,0136,2535,5035,5035,073.300
18 dic 202336,1436,1434,7435,6235,194.800
15 dic 202336,6036,6036,4436,4436,001.500
14 dic 202336,5036,5036,5036,5036,06-
13 dic 202336,8136,8136,5036,5036,065.100
12 dic 202335,4435,4435,4435,4435,01-
11 dic 202335,3235,4435,3235,4435,01600
08 dic 202334,7435,1634,7435,1634,741.400
*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...