U.S. markets open in 6 hours 24 minutes
F S&P 500
5,308.25 +4.25 (+0.08%) F Dow Jones
38,856.00 +69.00 (+0.18%) F Nasdaq
18,725.50 +24.50 (+0.13%) E-mini Russell 2000 Index Futur
2,041.30 +3.80 (+0.19%) Petróleo
73.14 -0.11 (-0.15%) Oro
2,352.20 +4.80 (+0.20%)
Japan Metropolitan Fund Investment Corporation (8953.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 92,100.00 | 92,600.00 | 90,500.00 | 91,100.00 | 91,100.00 | 55,065 |
| 04 jun 2024 | 92,100.00 | 93,100.00 | 91,400.00 | 92,300.00 | 92,300.00 | 29,251 |
| 03 jun 2024 | 93,300.00 | 94,300.00 | 92,000.00 | 92,000.00 | 92,000.00 | 30,947 |
| 31 may 2024 | 89,100.00 | 93,100.00 | 89,100.00 | 92,500.00 | 92,500.00 | 491,538 |
| 30 may 2024 | 92,000.00 | 92,000.00 | 89,800.00 | 90,600.00 | 90,600.00 | 55,694 |
| 29 may 2024 | 94,000.00 | 94,200.00 | 91,000.00 | 91,700.00 | 91,700.00 | 69,501 |
| 28 may 2024 | 93,100.00 | 94,600.00 | 92,600.00 | 94,500.00 | 94,500.00 | 38,064 |
| 27 may 2024 | 92,900.00 | 93,100.00 | 91,200.00 | 92,900.00 | 92,900.00 | 31,140 |
| 24 may 2024 | 92,500.00 | 93,100.00 | 92,000.00 | 92,700.00 | 92,700.00 | 25,089 |
| 23 may 2024 | 92,600.00 | 93,100.00 | 91,600.00 | 93,100.00 | 93,100.00 | 36,217 |
| 22 may 2024 | 93,900.00 | 93,900.00 | 92,400.00 | 93,300.00 | 93,300.00 | 25,745 |
| 21 may 2024 | 93,900.00 | 94,100.00 | 93,000.00 | 93,700.00 | 93,700.00 | 22,562 |
| 20 may 2024 | 92,900.00 | 94,200.00 | 92,900.00 | 93,900.00 | 93,900.00 | 26,266 |
| 17 may 2024 | 93,300.00 | 94,000.00 | 92,600.00 | 93,300.00 | 93,300.00 | 36,263 |
| 16 may 2024 | 94,700.00 | 95,100.00 | 93,200.00 | 93,900.00 | 93,900.00 | 33,317 |
| 15 may 2024 | 94,800.00 | 95,100.00 | 93,500.00 | 94,400.00 | 94,400.00 | 43,830 |
| 14 may 2024 | 94,400.00 | 95,300.00 | 94,200.00 | 94,700.00 | 94,700.00 | 28,196 |
| 13 may 2024 | 93,600.00 | 94,500.00 | 93,600.00 | 94,100.00 | 94,100.00 | 21,512 |
| 10 may 2024 | 94,400.00 | 94,700.00 | 93,100.00 | 94,200.00 | 94,200.00 | 39,391 |
| 09 may 2024 | 93,700.00 | 95,400.00 | 93,300.00 | 94,600.00 | 94,600.00 | 27,784 |
| 08 may 2024 | 95,400.00 | 95,600.00 | 93,000.00 | 93,000.00 | 93,000.00 | 34,132 |
| 07 may 2024 | 96,000.00 | 96,600.00 | 94,500.00 | 95,100.00 | 95,100.00 | 31,930 |
| 02 may 2024 | 96,500.00 | 97,400.00 | 96,000.00 | 96,600.00 | 96,600.00 | 28,866 |
| 01 may 2024 | 95,900.00 | 96,500.00 | 95,500.00 | 96,100.00 | 96,100.00 | 18,204 |
| 30 abr 2024 | 94,500.00 | 95,500.00 | 94,100.00 | 95,400.00 | 95,400.00 | 27,889 |
| 26 abr 2024 | 94,000.00 | 94,800.00 | 93,800.00 | 94,500.00 | 94,500.00 | 19,745 |
| 25 abr 2024 | 94,400.00 | 95,300.00 | 94,200.00 | 94,300.00 | 94,300.00 | 20,892 |
| 24 abr 2024 | 95,200.00 | 95,600.00 | 94,100.00 | 94,300.00 | 94,300.00 | 14,698 |
| 23 abr 2024 | 96,400.00 | 96,600.00 | 95,100.00 | 95,400.00 | 95,400.00 | 28,935 |
| 22 abr 2024 | 93,300.00 | 96,200.00 | 93,100.00 | 96,000.00 | 96,000.00 | 27,385 |
| 19 abr 2024 | 91,500.00 | 92,800.00 | 90,800.00 | 92,200.00 | 92,200.00 | 32,700 |
| 18 abr 2024 | 94,500.00 | 95,800.00 | 92,000.00 | 92,400.00 | 92,400.00 | 32,789 |
| 17 abr 2024 | 94,000.00 | 94,800.00 | 93,300.00 | 93,400.00 | 93,400.00 | 22,477 |
| 16 abr 2024 | 93,500.00 | 94,000.00 | 92,800.00 | 93,800.00 | 93,800.00 | 27,067 |
| 15 abr 2024 | 92,000.00 | 93,900.00 | 91,800.00 | 93,500.00 | 93,500.00 | 29,121 |
| 12 abr 2024 | 94,200.00 | 94,200.00 | 91,500.00 | 92,100.00 | 92,100.00 | 31,871 |
| 11 abr 2024 | 93,300.00 | 94,900.00 | 92,900.00 | 94,200.00 | 94,200.00 | 37,840 |
| 10 abr 2024 | 95,100.00 | 95,800.00 | 93,600.00 | 93,900.00 | 93,900.00 | 26,616 |
| 09 abr 2024 | 93,700.00 | 95,300.00 | 93,200.00 | 95,100.00 | 95,100.00 | 27,077 |
| 08 abr 2024 | 91,000.00 | 93,300.00 | 90,800.00 | 93,100.00 | 93,100.00 | 27,976 |
| 05 abr 2024 | 92,700.00 | 92,700.00 | 90,400.00 | 91,000.00 | 91,000.00 | 22,196 |
| 04 abr 2024 | 92,000.00 | 92,600.00 | 91,600.00 | 92,200.00 | 92,200.00 | 22,163 |
| 03 abr 2024 | 93,200.00 | 93,200.00 | 91,400.00 | 92,200.00 | 92,200.00 | 34,551 |
| 02 abr 2024 | 94,500.00 | 94,700.00 | 92,400.00 | 93,200.00 | 93,200.00 | 24,650 |
| 01 abr 2024 | 94,700.00 | 95,800.00 | 94,300.00 | 94,800.00 | 94,800.00 | 16,387 |
| 29 mar 2024 | 95,100.00 | 95,100.00 | 93,800.00 | 94,600.00 | 94,600.00 | 10,759 |
| 28 mar 2024 | 95,000.00 | 95,000.00 | 94,000.00 | 94,300.00 | 94,300.00 | 31,017 |
| 27 mar 2024 | 95,800.00 | 96,400.00 | 94,900.00 | 95,000.00 | 95,000.00 | 31,695 |
| 26 mar 2024 | 94,300.00 | 95,900.00 | 93,600.00 | 95,000.00 | 95,000.00 | 42,812 |
| 25 mar 2024 | 94,700.00 | 95,200.00 | 94,000.00 | 94,300.00 | 94,300.00 | 28,148 |
| 22 mar 2024 | 95,000.00 | 95,300.00 | 94,200.00 | 94,900.00 | 94,900.00 | 30,165 |
| 21 mar 2024 | 93,800.00 | 94,700.00 | 92,500.00 | 94,400.00 | 94,400.00 | 34,923 |
| 19 mar 2024 | 90,800.00 | 93,600.00 | 90,200.00 | 92,900.00 | 92,900.00 | 38,755 |
| 18 mar 2024 | 90,900.00 | 91,000.00 | 89,500.00 | 90,100.00 | 90,100.00 | 30,758 |
| 15 mar 2024 | 90,200.00 | 91,800.00 | 89,700.00 | 90,900.00 | 90,900.00 | 47,999 |
| 14 mar 2024 | 88,000.00 | 89,600.00 | 88,000.00 | 89,600.00 | 89,600.00 | 27,437 |
| 13 mar 2024 | 88,800.00 | 89,100.00 | 86,800.00 | 87,800.00 | 87,800.00 | 33,769 |
| 12 mar 2024 | 89,600.00 | 90,000.00 | 88,400.00 | 88,800.00 | 88,800.00 | 38,660 |
| 11 mar 2024 | 89,100.00 | 90,000.00 | 88,400.00 | 89,600.00 | 89,600.00 | 37,485 |
| 08 mar 2024 | 88,500.00 | 89,200.00 | 88,200.00 | 88,800.00 | 88,800.00 | 42,814 |
| 07 mar 2024 | 90,700.00 | 90,800.00 | 87,900.00 | 88,500.00 | 88,500.00 | 48,115 |
| 06 mar 2024 | 89,500.00 | 90,500.00 | 88,700.00 | 90,400.00 | 90,400.00 | 42,973 |
| 05 mar 2024 | 88,500.00 | 89,400.00 | 87,900.00 | 88,600.00 | 88,600.00 | 48,875 |
| 04 mar 2024 | 88,300.00 | 89,700.00 | 87,500.00 | 87,600.00 | 87,600.00 | 33,037 |
| 01 mar 2024 | 88,700.00 | 89,100.00 | 87,600.00 | 87,900.00 | 87,900.00 | 24,936 |
| 29 feb 2024 | 88,900.00 | 89,400.00 | 87,700.00 | 88,300.00 | 88,300.00 | 49,787 |
| 28 feb 2024 | 89,600.00 | 89,900.00 | 88,700.00 | 89,000.00 | 89,000.00 | 36,498 |
| 28 feb 2024 | 2270 Dividendo | |||||
| 27 feb 2024 | 91,800.00 | 92,300.00 | 91,300.00 | 91,300.00 | 89,030.00 | 52,786 |
| 26 feb 2024 | 91,700.00 | 92,800.00 | 91,400.00 | 91,800.00 | 89,517.57 | 28,200 |
| 22 feb 2024 | 91,000.00 | 91,700.00 | 90,200.00 | 90,800.00 | 88,542.44 | 25,526 |
| 21 feb 2024 | 94,200.00 | 94,200.00 | 91,800.00 | 92,100.00 | 89,810.11 | 22,866 |
| 20 feb 2024 | 93,500.00 | 94,000.00 | 92,900.00 | 92,900.00 | 90,590.22 | 20,962 |
| 19 feb 2024 | 93,100.00 | 93,700.00 | 92,200.00 | 92,500.00 | 90,200.16 | 21,910 |
| 16 feb 2024 | 95,100.00 | 95,300.00 | 92,900.00 | 92,900.00 | 90,590.22 | 28,363 |
| 15 feb 2024 | 96,700.00 | 96,900.00 | 94,500.00 | 94,900.00 | 92,540.49 | 23,094 |
| 14 feb 2024 | 96,200.00 | 96,800.00 | 95,700.00 | 96,300.00 | 93,905.69 | 21,154 |
| 13 feb 2024 | 96,900.00 | 97,300.00 | 95,600.00 | 96,100.00 | 93,710.66 | 18,087 |
| 09 feb 2024 | 97,000.00 | 97,700.00 | 96,500.00 | 96,500.00 | 94,100.71 | 20,823 |
| 08 feb 2024 | 97,200.00 | 97,800.00 | 96,500.00 | 96,800.00 | 94,393.26 | 18,275 |
| 07 feb 2024 | 98,000.00 | 98,100.00 | 96,500.00 | 96,500.00 | 94,100.71 | 20,894 |
| 06 feb 2024 | 99,300.00 | 99,500.00 | 97,600.00 | 97,600.00 | 95,173.37 | 22,498 |
| 05 feb 2024 | 100,600.00 | 101,000.00 | 99,400.00 | 99,400.00 | 96,928.61 | 21,984 |
| 02 feb 2024 | 100,500.00 | 100,900.00 | 100,200.00 | 100,300.00 | 97,806.23 | 13,778 |
| 01 feb 2024 | 99,500.00 | 100,300.00 | 99,200.00 | 99,600.00 | 97,123.64 | 30,935 |
| 31 ene 2024 | 99,500.00 | 100,500.00 | 99,500.00 | 100,200.00 | 97,708.72 | 20,255 |
| 30 ene 2024 | 99,800.00 | 100,100.00 | 99,500.00 | 99,600.00 | 97,123.64 | 22,679 |
| 29 ene 2024 | 99,600.00 | 100,100.00 | 99,500.00 | 99,500.00 | 97,026.13 | 15,177 |
| 26 ene 2024 | 99,900.00 | 100,700.00 | 99,800.00 | 100,100.00 | 97,611.21 | 8,525 |
| 25 ene 2024 | 100,300.00 | 100,800.00 | 99,200.00 | 99,900.00 | 97,416.18 | 14,443 |
| 24 ene 2024 | 100,700.00 | 101,400.00 | 100,400.00 | 100,400.00 | 97,903.75 | 11,488 |
| 23 ene 2024 | 102,200.00 | 102,300.00 | 100,800.00 | 100,800.00 | 98,293.80 | 14,835 |
| 22 ene 2024 | 101,600.00 | 101,900.00 | 101,200.00 | 101,600.00 | 99,073.91 | 13,146 |
| 19 ene 2024 | 101,400.00 | 101,400.00 | 100,600.00 | 100,900.00 | 98,391.32 | 9,016 |
| 18 ene 2024 | 102,300.00 | 102,300.00 | 100,400.00 | 100,500.00 | 98,001.27 | 11,609 |
| 17 ene 2024 | 102,100.00 | 102,700.00 | 101,800.00 | 102,200.00 | 99,658.99 | 12,034 |
| 16 ene 2024 | 101,700.00 | 103,800.00 | 101,700.00 | 102,600.00 | 100,049.05 | 10,968 |
| 15 ene 2024 | 101,700.00 | 103,000.00 | 101,700.00 | 102,900.00 | 100,341.59 | 2,321 |
| 12 ene 2024 | 102,900.00 | 102,900.00 | 101,900.00 | 102,500.00 | 99,951.54 | 11,523 |
| 11 ene 2024 | 101,600.00 | 102,800.00 | 101,300.00 | 102,700.00 | 100,146.56 | 13,635 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.