Italia markets closed

Mitsubishi Corporation (MSBHF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,76+0,12 (+0,55%)
Alla chiusura: 03:39PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202422,2523,0022,2522,7622,76199.500
25 apr 202422,6822,7922,0022,6422,6476.700
24 apr 202422,8923,1622,5022,7922,791.007.500
23 apr 202422,1023,0022,1022,6722,6713.100
22 apr 202422,8022,8022,4722,4722,4710.400
19 apr 202422,5022,9422,5022,7022,7022.100
18 apr 202422,2522,5022,2522,3322,3318.000
17 apr 202422,4222,4222,0022,1722,1713.000
16 apr 202423,1023,4322,5022,6922,6917.800
15 apr 202422,8923,9022,8923,2623,2611.700
12 apr 202423,3523,6023,2023,2023,2024.800
11 apr 202424,1824,1823,4023,4823,489.700
10 apr 202423,6024,0923,0523,2323,2311.400
09 apr 202424,2724,2723,6023,6023,6017.000
08 apr 202423,9823,9823,0123,2523,2550.000
05 apr 202422,8423,2022,8423,1923,1938.400
04 apr 202423,2823,2822,9122,9122,9115.700
03 apr 202422,7123,1721,8723,1723,1742.800
02 apr 202420,8322,7120,8322,6922,6920.900
01 apr 202422,5622,9822,5622,6922,6915.800
28 mar 202423,2523,7522,8723,2523,2523.600
28 mar 20240.231 Dividendo
27 mar 202423,2923,4723,1023,4123,1823.200
26 mar 202424,1224,1222,9023,2122,9811.300
25 mar 202424,0024,0023,4523,5423,3114.000
22 mar 202423,6224,5222,8223,5023,27188.700
21 mar 202422,8024,0722,8023,6223,3937.000
20 mar 202422,6723,5022,6723,2823,0536.700
19 mar 202423,3023,4022,6723,2823,0551.400
18 mar 202422,7523,4122,7322,8822,6526.700
15 mar 202421,7822,4521,7822,4522,23114.700
14 mar 202421,8021,8021,3021,4521,2425.300
13 mar 202420,9522,3020,9521,7221,5139.900
12 mar 202421,8522,1921,5122,0021,7826.100
11 mar 202422,0022,5421,3521,5121,30176.600
08 mar 202423,4123,4122,2022,3622,1454.700
07 mar 202422,7322,7321,9522,1421,92182.500
06 mar 202422,4022,4122,0122,2222,0079.600
05 mar 202421,7921,9021,3021,7521,5496.900
04 mar 202421,9021,9321,6121,7921,5731.900
01 mar 202421,7821,9021,5921,9021,6823.800
29 feb 202421,5821,5821,3021,4021,1988.900
28 feb 202422,0022,0021,2121,4021,1935.800
27 feb 202422,2522,2521,7121,7821,5724.900
26 feb 202422,0022,2521,7022,0021,7841.900
23 feb 202421,6222,2521,6221,7521,5471.700
22 feb 202421,6022,0021,6021,7521,5427.900
21 feb 202421,3221,3221,0021,0020,7975.300
20 feb 202420,6221,7320,6220,8920,6849.700
16 feb 202420,2520,6619,4820,4020,2029.400
15 feb 202419,4519,9919,3719,7819,5822.100
14 feb 202419,4919,8719,1119,8719,678.100
13 feb 202419,1819,8719,0519,0618,8739.800
12 feb 202419,2319,2318,6718,8218,6321.800
09 feb 202418,9819,3618,4518,6818,5017.200
08 feb 202418,6018,9918,0218,6018,4219.100
07 feb 202418,4019,6018,4018,7918,6016.800
06 feb 202417,7018,5217,7018,3618,1822.300
05 feb 202417,4017,4016,6816,9516,7838.500
02 feb 202416,4917,5016,4917,4017,2312.500
01 feb 202417,5117,6017,0917,6017,4313.800
31 gen 202417,5017,5017,2317,2317,0621.600
30 gen 202417,1817,6116,8817,2517,0843.900
29 gen 202417,8817,8816,9917,1516,9821.400
26 gen 202417,5917,5916,8816,9316,7619.600
25 gen 202417,7817,7816,9016,9016,7328.500
24 gen 202417,2517,9217,0017,3317,16157.100
23 gen 202416,6118,0816,6117,6717,5011.800
22 gen 202417,8018,0017,6217,8117,6323.200
19 gen 202417,8017,8017,0217,5317,3619.200
18 gen 202417,0018,0417,0017,3617,1962.600
17 gen 202417,1017,4517,0017,2717,1054.800
16 gen 202417,0017,1016,8216,8216,6528.900
12 gen 202416,5016,7416,5016,6716,5119.900
11 gen 202416,4016,4416,1516,3316,1726.900
10 gen 202416,4516,4516,1316,2016,0414.100
09 gen 202416,5916,6116,0016,0915,9310.100
08 gen 202416,2316,6416,2216,6316,4719.000
05 gen 202416,0016,3616,0016,3616,2013.600
04 gen 202415,9016,1415,9016,0215,8617.200
03 gen 202415,8016,2815,5216,2816,127.800
02 gen 202415,9016,2515,8315,9615,8018.800
29 dic 202316,2516,4315,8815,9215,768.200
28 dic 202316,6716,6815,3316,1616,0015.900
28 dic 20233:1 Frazionamento azionario
27 dic 202315,8315,9815,3415,6715,529.900
26 dic 202315,7215,9815,5115,8315,6824.300
22 dic 202315,4215,9715,2415,6615,5112.000
21 dic 202315,3515,6015,1615,3815,2324.900
20 dic 202315,1615,6615,1315,5015,3515.900
19 dic 202315,3415,5915,3315,4515,3040.200
18 dic 202314,6815,6614,6815,4215,2733.300
15 dic 202315,6415,8515,5815,5815,4316.500
14 dic 202315,5715,9315,2215,6415,4924.300
13 dic 202315,4815,5815,2815,5815,426.900
12 dic 202315,6715,8015,0815,3715,228.100
11 dic 202315,5115,7615,2715,7515,5927.300
08 dic 202315,5015,7015,3615,7015,5517.400
07 dic 202315,6315,9715,2815,7715,6120.400
06 dic 202315,6915,8115,6015,6715,5115.000
*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...