Italia markets close in 55 minutes

Mitsui & Co., Ltd. (MITSY)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
913,00-10,75 (-1,16%)
In data: 09:50AM EDT. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024896,12913,00896,12913,00913,00214
26 giu 2024933,98933,98910,51923,75923,751.700
25 giu 2024933,00936,45910,51936,45936,452.400
24 giu 2024916,00922,80910,51917,76917,764.900
21 giu 2024930,00932,15910,51929,16929,161.700
20 giu 2024935,00950,13910,51935,35935,355.500
18 giu 2024966,65966,65935,00940,05940,053.600
17 giu 2024952,74952,74937,63949,99949,991.900
14 giu 2024935,00966,00929,14958,33958,332.300
13 giu 2024970,00972,00937,42945,36945,362.100
12 giu 2024970,00989,38965,88971,43971,434.000
11 giu 2024999,32999,32962,38970,00970,003.400
10 giu 2024984,00988,60965,00986,41986,412.200
07 giu 2024983,18989,00979,75980,50980,502.300
06 giu 2024990,00990,00975,98979,51979,512.500
05 giu 2024990,001.018,00990,001.000,281.000,283.800
04 giu 20241.030,001.036,92973,111.001,801.001,802.800
03 giu 20241.034,701.034,701.017,801.027,171.027,173.700
31 mag 20241.034,401.034,401.007,171.019,481.019,482.100
30 mag 20241.013,001.028,121.011,011.011,011.011,011.700
29 mag 20241.045,801.045,801.013,241.013,241.013,242.800
28 mag 20241.045,001.075,581.038,001.041,851.041,852.200
24 mag 20241.011,241.059,501.011,241.046,071.046,072.100
23 mag 20241.082,811.082,811.027,601.031,471.031,472.500
22 mag 20241.066,001.066,001.042,761.047,751.047,756.000
21 mag 20241.035,921.100,001.035,921.068,141.068,141.500
20 mag 20241.034,001.057,981.034,001.045,281.045,281.600
17 mag 20241.058,671.058,671.000,001.025,021.025,022.700
16 mag 20241.003,001.047,021.003,001.012,501.012,502.000
15 mag 20241.020,601.043,69999,001.013,661.013,661.700
14 mag 20241.025,161.025,16995,231.003,171.003,172.500
13 mag 20241.038,501.038,501.006,631.012,311.012,318.600
10 mag 2024994,011.046,86994,011.010,001.010,001.700
09 mag 2024980,011.012,01980,011.012,001.012,001.900
08 mag 2024999,00999,00983,75992,02992,021.400
07 mag 20241.011,001.012,63996,91999,44999,441.300
06 mag 20241.005,141.012,63996,001.011,001.011,001.900
03 mag 20241.008,181.012,49993,41998,86998,861.000
02 mag 2024970,301.014,44970,30988,86988,862.200
01 mag 2024919,53974,00919,53967,65967,651.100
30 apr 2024975,00993,25966,00971,28971,284.500
29 apr 2024973,30984,19973,30980,71980,712.000
26 apr 2024964,54975,56936,73971,93971,933.000
25 apr 2024962,00962,00937,15950,65950,653.700
24 apr 2024999,50999,50960,31968,23968,232.100
23 apr 2024952,00952,35937,73948,75948,752.200
22 apr 2024973,24973,24934,39949,77949,771.400
19 apr 2024910,00958,49910,00928,62928,622.700
18 apr 2024932,15932,15915,26921,00921,002.500
17 apr 2024910,00929,95910,00915,50915,505.100
16 apr 2024939,70939,70926,57929,95929,953.900
15 apr 2024942,84998,00942,84957,64957,641.400
12 apr 2024989,55989,55933,98952,82952,821.300
11 apr 2024937,00980,35937,00964,57964,571.700
10 apr 2024975,00996,11945,20949,80949,801.700
09 apr 20241.002,811.014,44979,52983,22983,221.300
08 apr 2024945,08980,76941,75962,30962,301.600
05 apr 2024930,95947,00930,95945,50945,507.600
04 apr 2024942,73942,73919,95920,70920,701.000
03 apr 2024913,10927,71913,10926,75926,753.900
02 apr 2024920,00920,00901,56913,42913,421.200
01 apr 2024940,05944,26895,70925,47925,471.100
28 mar 2024950,00950,00903,82937,97937,971.500
27 mar 2024950,00950,00926,65929,01929,011.100
26 mar 2024950,00950,00939,10946,67946,675.000
25 mar 2024949,90949,90933,00941,10941,101.300
22 mar 2024950,00950,00933,00940,90940,901.400
21 mar 2024950,00950,00912,28940,00940,002.300
20 mar 2024897,99914,07897,99912,00912,001.400
19 mar 2024900,00918,50895,00903,82903,822.000
18 mar 2024918,99918,99886,91889,95889,952.000
15 mar 2024855,11886,13855,11880,00880,002.500
14 mar 2024851,50870,00844,00850,59850,591.400
13 mar 2024855,00877,77845,00850,60850,602.100
12 mar 2024856,81864,00850,00858,00858,005.800
11 mar 2024900,00900,00855,00876,50876,503.400
08 mar 2024939,30939,30890,50912,86912,862.000
07 mar 2024920,00920,00884,25913,58913,581.900
06 mar 2024944,10944,10903,80921,52921,522.100
05 mar 2024878,63937,84878,63908,50908,501.300
04 mar 2024885,63926,78857,20893,68893,682.000
01 mar 2024865,27914,60865,27897,81897,811.200
29 feb 2024875,00878,38870,51870,51870,512.000
28 feb 2024887,70887,70834,85868,30868,301.600
27 feb 2024895,50895,50848,00877,00877,001.800
26 feb 2024900,00900,00845,00879,92879,924.900
23 feb 2024860,00879,50860,00873,71873,712.600
22 feb 2024848,50870,00846,00868,75868,754.800
21 feb 2024850,20868,45850,12851,85851,852.600
20 feb 2024838,00851,41838,00846,86846,861.800
16 feb 2024850,40850,40805,00838,00838,00900
15 feb 2024780,50832,75780,50815,30815,301.800
14 feb 2024805,00824,00800,00805,75805,751.000
13 feb 2024838,00838,00787,00803,69803,691.700
12 feb 2024771,56812,00771,56794,00794,001.400
09 feb 2024781,82797,04781,82788,00788,002.500
08 feb 2024812,00812,00777,61784,08784,082.200
07 feb 2024766,00815,00766,00795,64795,641.600
06 feb 2024775,00780,00766,32771,60771,603.000
05 feb 2024788,06788,06773,69781,96781,961.400
*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...