U.S. markets close in 4 hours 16 minutes

Asahi Kasei Corporation (AHKSY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.29+0.09 (+0.63%)
A partir del 11:09AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202413.9114.3513.9114.2914.294,970
02 may 202414.1614.2414.1014.2014.2013,700
01 may 202413.9214.0713.9114.0114.0113,400
30 abr 202414.3514.3513.8613.9013.9018,000
29 abr 202413.6313.9113.6313.9113.9152,100
26 abr 202413.5313.6513.5313.6513.6530,400
25 abr 202413.5813.6813.5813.6713.6725,900
24 abr 202413.7413.7913.7213.7313.7319,800
23 abr 202413.7314.2513.7314.1914.1922,400
22 abr 202414.4714.6414.3014.3314.3327,500
19 abr 202414.2014.2214.1514.2114.2115,800
18 abr 202414.4914.4914.2414.2414.2416,700
17 abr 202414.1914.2214.1214.1814.1818,200
16 abr 202414.3314.3314.0214.2414.2440,400
15 abr 202414.4614.4614.1014.3414.3423,000
12 abr 202414.3814.3814.1414.1414.1456,800
11 abr 202414.5114.8014.5114.7314.7311,300
10 abr 202414.6714.8114.5814.6614.6615,000
09 abr 202414.8815.1114.6614.7414.7423,300
08 abr 202414.5514.6314.5514.6114.6198,700
05 abr 202414.4214.4714.4014.4514.4513,600
04 abr 202414.6614.6614.2614.2914.2921,300
03 abr 202413.7514.2913.7514.2314.2314,500
02 abr 202414.0814.0914.0614.0914.0919,700
01 abr 202414.1814.2314.1714.1914.1912,400
28 mar 202415.0515.0514.6114.6714.679,300
27 mar 202414.7414.8114.7314.7614.769,700
26 mar 202414.5014.9414.5014.9414.9410,000
25 mar 202414.5914.7514.5614.7314.7313,100
22 mar 202415.0615.1014.9515.0515.0514,900
21 mar 202414.5215.0914.5215.0815.0849,000
20 mar 202414.8715.0914.8115.0515.0523,100
19 mar 202414.8114.8614.7814.8514.8525,000
18 mar 202415.0915.0914.9214.9614.9610,900
15 mar 202414.9314.9414.8814.9314.9320,300
14 mar 202414.8414.9514.8414.9114.9150,200
13 mar 202414.4814.5214.4414.5014.5010,900
12 mar 202413.9914.5013.9914.3814.3822,300
11 mar 202414.5114.5114.2614.3014.3016,900
08 mar 202414.8814.8814.4614.5114.5119,300
07 mar 202414.3814.4314.3514.4214.4229,100
06 mar 202414.1814.3514.1814.3014.3022,800
05 mar 202414.0114.0613.9814.0114.0112,800
04 mar 202414.3114.3514.2814.3114.3122,400
01 mar 202414.3514.3514.2214.2714.2720,200
29 feb 202413.8713.8813.7813.8013.8033,000
28 feb 202413.8413.8413.8013.8213.8213,400
27 feb 202413.7813.9013.5413.8613.8637,900
26 feb 202413.6513.9613.6513.9213.9223,500
23 feb 202414.0614.0613.9613.9913.9916,900
22 feb 202413.7414.4313.7413.9513.9521,600
21 feb 202413.9613.9613.8913.9313.9349,000
20 feb 202413.8514.0713.8513.9813.9823,600
16 feb 202414.1514.1513.5913.6213.6218,500
15 feb 202413.9713.9713.1113.5013.5018,700
14 feb 202413.5713.5913.5313.5813.5829,500
13 feb 202413.5213.9513.5213.8513.8521,900
12 feb 202413.8613.8813.2913.8013.8016,600
09 feb 202413.6813.8013.6813.7013.7013,200
08 feb 202413.7113.7713.7013.7713.7719,400
07 feb 202413.8814.2013.8714.0614.0618,400
06 feb 202414.9415.0114.8914.9414.9422,700
05 feb 202415.0315.1714.9815.0615.0633,300
02 feb 202415.0915.0914.5315.0515.0519,700
01 feb 202414.9615.1014.8515.1015.1010,700
31 ene 202415.2015.2315.0315.1115.1114,600
30 ene 202415.0015.0914.8914.9014.9063,900
29 ene 202415.0015.1415.0015.1415.1440,500
26 ene 202415.0015.0014.9114.9914.997,900
25 ene 202415.0015.0014.9014.9114.918,000
24 ene 202415.0015.0314.9314.9614.9613,200
23 ene 202415.0115.0114.9614.9914.996,700
22 ene 202415.1215.1215.0715.0915.0913,400
19 ene 202414.9915.0614.9715.0615.0611,800
18 ene 202414.9514.9814.9314.9714.9732,100
17 ene 202414.8514.9014.8214.8914.8921,200
16 ene 202415.0415.1215.0215.0915.0919,900
12 ene 202415.1215.1715.0415.1115.116,900
11 ene 202415.5615.5614.9815.0215.0216,500
10 ene 202415.0615.1514.9215.1515.158,100
09 ene 202415.0015.0815.0015.0415.0416,300
08 ene 202414.8815.0314.8815.0315.0318,200
05 ene 202414.3414.9714.3414.9114.9120,900
04 ene 202414.3714.8514.3714.5414.5416,700
03 ene 202414.8914.8914.3914.4514.4513,200
02 ene 202414.2814.8814.2814.6214.6226,700
29 dic 202314.2515.1714.2514.9014.909,500
28 dic 202314.6914.7114.6814.6814.6816,600
27 dic 202314.3414.5614.3414.5414.5416,100
26 dic 202313.8914.4713.8914.4514.4513,800
22 dic 202314.1214.6514.1214.6014.6020,200
21 dic 202314.6014.6214.3414.5714.5718,300
20 dic 202314.4214.7814.0714.0714.0731,300
19 dic 202313.6114.0413.6114.0114.0116,600
18 dic 202313.7414.1513.7414.1514.1514,400
15 dic 202314.1614.2614.1414.1714.1724,200
14 dic 202314.2114.6314.1914.2414.2417,700
13 dic 202313.6714.3013.6714.2014.2017,600
12 dic 202313.3913.8513.3913.8213.8229,600
11 dic 202313.5913.9913.5913.9313.9320,200
*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...