U.S. markets open in 6 minutes

ENEOS Holdings, Inc. (5020.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
807.00-26.90 (-3.23%)
Al cierre: 03:15PM JST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 2024831.10833.80803.60807.00807.0020,337,600
14 jun 2024814.60834.00813.20833.90833.9021,973,300
13 jun 2024821.50833.60812.50813.10813.1016,558,500
12 jun 2024815.50830.00811.00822.50822.5020,677,800
11 jun 2024813.70817.20803.20803.20803.2015,235,000
10 jun 2024798.00812.40797.40799.70799.7016,890,600
07 jun 2024783.50789.40777.20777.80777.8010,022,400
06 jun 2024789.70795.50776.90782.40782.4014,954,100
05 jun 2024788.00788.70776.60777.20777.2014,559,400
04 jun 2024813.20825.10793.70797.30797.3016,547,400
03 jun 2024811.00828.80809.60820.00820.0016,814,600
31 may 2024801.30814.00798.00810.40810.4029,690,400
30 may 2024781.30799.60780.00789.30789.3013,275,800
29 may 2024805.10811.40796.80800.20800.2012,658,000
28 may 2024795.00810.40795.00802.70802.7012,833,700
27 may 2024772.00792.80771.00792.10792.1010,348,200
24 may 2024767.90777.90761.10772.60772.6012,237,300
23 may 2024769.00779.50760.10779.50779.5021,168,600
22 may 2024794.30804.80789.00790.20790.2015,821,600
21 may 2024788.50829.00783.70808.00808.0032,649,300
20 may 2024753.80795.20753.10794.80794.8023,387,000
17 may 2024745.10755.00743.00748.30748.3013,349,400
16 may 2024772.70784.90745.40745.40745.4019,443,400
15 may 2024789.00799.40762.70764.60764.6033,656,500
14 may 2024719.00820.00702.70790.80790.8087,258,500
13 may 2024718.40721.00712.10714.00714.008,476,700
10 may 2024714.00722.40711.70719.60719.6012,323,900
09 may 2024702.30706.70697.40706.10706.109,986,300
08 may 2024705.60707.90695.50695.50695.509,424,700
07 may 2024718.00719.70699.10705.60705.6012,620,000
02 may 2024700.00711.70695.20704.70704.7011,271,200
01 may 2024709.90713.50699.60708.10708.1014,650,600
30 abr 2024719.50730.90715.20730.90730.9014,463,000
26 abr 2024704.40714.10702.90711.90711.909,710,200
25 abr 2024711.10719.50703.40703.40703.4011,465,300
24 abr 2024712.80720.30711.50718.40718.4010,503,100
23 abr 2024721.00730.80714.80717.00717.0010,541,100
22 abr 2024720.10731.50712.90719.70719.7011,226,100
19 abr 2024715.10734.20708.60720.10720.1021,779,900
18 abr 2024707.00728.50705.00721.00721.0014,236,000
17 abr 2024742.70743.50712.00719.50719.5014,815,600
16 abr 2024766.70769.30739.80742.10742.1015,181,300
15 abr 2024764.20775.40758.90774.50774.5016,372,000
12 abr 2024771.10777.00763.20764.20764.2013,363,800
11 abr 2024742.60774.90741.00771.10771.1021,452,000
10 abr 2024745.00757.80742.70751.40751.4013,851,000
09 abr 2024742.00751.90738.10750.00750.0019,356,000
08 abr 2024733.00741.70725.50741.70741.7017,924,900
05 abr 2024718.40731.50710.50727.00727.0017,346,400
04 abr 2024725.00729.40719.40723.20723.2013,653,900
03 abr 2024715.00725.90712.30715.00715.0017,205,900
02 abr 2024707.80717.50704.00712.10712.1014,021,000
01 abr 2024726.00727.40689.10697.80697.8021,181,500
29 mar 2024727.60733.80723.20731.90731.905,931,500
28 mar 2024717.60729.50716.60726.70726.7012,479,100
28 mar 202411 Dividendo
27 mar 2024729.70733.70725.80727.60716.6012,663,400
26 mar 2024737.30737.30725.70726.10715.1210,961,100
25 mar 2024736.00739.60728.40733.80722.719,516,500
22 mar 2024737.40739.90727.20734.20723.1013,543,300
21 mar 2024725.00731.50716.60731.10720.0514,824,800
19 mar 2024708.70724.60704.10720.70709.8017,027,900
18 mar 2024716.40721.90708.50709.20698.4815,288,300
15 mar 2024700.00717.30696.40711.90701.1428,673,700
14 mar 2024674.50697.30672.40696.80686.2726,915,600
13 mar 2024661.30671.50656.80661.60651.6014,246,200
12 mar 2024648.10657.10646.10657.10647.1711,789,600
11 mar 2024670.60671.00645.80652.20642.3416,389,300
08 mar 2024661.70674.60659.70674.10663.9116,117,000
07 mar 2024664.00675.00661.50661.80651.7913,051,100
06 mar 2024653.90661.70651.20658.10648.1512,021,800
05 mar 2024652.70657.50649.50654.50644.619,950,300
04 mar 2024660.00663.00652.00653.20643.3212,620,700
01 mar 2024650.10658.90648.70656.20646.2814,093,800
29 feb 2024648.30652.00638.40646.30636.5325,614,500
28 feb 2024646.10658.70646.00649.40639.5814,089,400
27 feb 2024642.00652.40641.10643.90634.1715,598,600
26 feb 2024644.00646.30637.60642.90633.1813,687,100
22 feb 2024640.50646.30639.30644.10634.3612,455,800
21 feb 2024646.40649.80632.60635.50625.8912,886,400
20 feb 2024655.50656.00644.00646.40636.6312,927,600
19 feb 2024658.10659.80648.20653.90644.0113,909,400
16 feb 2024635.10655.60635.00651.30641.4525,218,800
15 feb 2024624.40634.30624.10629.20619.6916,232,600
14 feb 2024624.20638.50614.20620.40611.0223,518,400
13 feb 2024625.20634.80617.70625.30615.8528,373,300
09 feb 2024597.70636.70593.80624.30614.8665,341,200
08 feb 2024596.50599.40589.20593.00584.0313,638,900
07 feb 2024592.20598.20590.90594.70585.7111,367,800
06 feb 2024602.90603.50590.30590.30581.3813,232,800
05 feb 2024601.00603.90595.10603.20594.0811,199,900
02 feb 2024596.70603.40595.00599.90590.8312,789,600
01 feb 2024598.60601.50596.70598.90589.859,274,800
31 ene 2024601.10602.50596.90598.60589.5517,228,400
30 ene 2024608.00608.20603.10603.10593.9812,977,000
29 ene 2024598.70615.00597.50613.60604.3221,707,600
26 ene 2024600.00600.00590.30591.50582.5611,731,900
25 ene 2024602.00605.40597.80598.20589.1616,191,200
24 ene 2024604.90606.70601.30605.80596.649,310,900
23 ene 2024611.30614.40603.60605.80596.6411,592,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...