U.S. markets open in 1 hour 57 minutes
F S&P 500
5,539.25 +5.00 (+0.09%) F Dow Jones
39,678.00 +95.00 (+0.24%) F Nasdaq
19,974.50 -8.25 (-0.04%) E-mini Russell 2000 Index Futur
2,049.40 +6.00 (+0.29%) Petróleo
80.98 +0.25 (+0.31%) Oro
2,337.50 +6.30 (+0.27%)
Central Japan Railway Company (CJPRF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:52AM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 20 jun 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 18 jun 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 17 jun 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1 |
| 14 jun 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 13 jun 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 16 |
| 12 jun 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 11 jun 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 10 jun 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 07 jun 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 06 jun 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 05 jun 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 04 jun 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 03 jun 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 31 may 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 30 may 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 29 may 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 28 may 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 24 may 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 25 |
| 23 may 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 942 |
| 22 may 2024 | 22.79 | 22.79 | 21.85 | 21.85 | 21.85 | 26 |
| 21 may 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 20 may 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1 |
| 17 may 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 16 may 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 15 may 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 10 |
| 14 may 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 20 |
| 13 may 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 10 may 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 09 may 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 08 may 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 07 may 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 897 |
| 06 may 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 03 may 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 02 may 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 01 may 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 30 abr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 29 abr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 150 |
| 26 abr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 25 abr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 24 abr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 23 abr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1 |
| 22 abr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 19 abr 2024 | 22.77 | 22.77 | 22.61 | 22.61 | 22.61 | 214 |
| 18 abr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 315 |
| 17 abr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 16 abr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 183 |
| 15 abr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 12 abr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 11 abr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 10 abr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 09 abr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 81 |
| 08 abr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 05 abr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 04 abr 2024 | 24.06 | 24.06 | 23.90 | 23.90 | 23.90 | 251 |
| 03 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 199 |
| 02 abr 2024 | 24.64 | 25.24 | 24.64 | 25.24 | 25.24 | 400 |
| 01 abr 2024 | 24.70 | 24.70 | 23.90 | 23.90 | 23.90 | 128 |
| 28 mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 28 mar 2024 | 15 Dividendo | |||||
| 27 mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 11.49 | - |
| 26 mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 11.49 | - |
| 25 mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 11.49 | - |
| 22 mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 11.49 | - |
| 21 mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 11.49 | - |
| 20 mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 11.49 | - |
| 19 mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 11.49 | 1,361 |
| 18 mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 11.33 | - |
| 15 mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 11.33 | - |
| 14 mar 2024 | 26.42 | 26.42 | 26.11 | 26.11 | 11.33 | 250 |
| 13 mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 11.35 | 24 |
| 12 mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 11.32 | - |
| 11 mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 11.32 | - |
| 08 mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 11.32 | - |
| 07 mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 11.32 | 50 |
| 06 mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 10.45 | - |
| 05 mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 10.45 | - |
| 04 mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 10.45 | 1,012 |
| 01 mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 10.65 | - |
| 29 feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 10.65 | - |
| 28 feb 2024 | 24.95 | 24.95 | 24.55 | 24.55 | 10.65 | 70 |
| 27 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 10.87 | - |
| 26 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 10.87 | - |
| 23 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 10.87 | - |
| 22 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 10.87 | - |
| 21 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 10.87 | - |
| 20 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 10.87 | 550 |
| 16 feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 10.79 | 305 |
| 15 feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 10.62 | 3 |
| 14 feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 10.74 | - |
| 13 feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 10.74 | - |
| 12 feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 10.74 | - |
| 09 feb 2024 | 24.93 | 24.93 | 24.76 | 24.76 | 10.74 | 463 |
| 08 feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 10.94 | - |
| 07 feb 2024 | 25.11 | 25.50 | 25.11 | 25.22 | 10.94 | 1,286 |
| 06 feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 11.03 | - |
| 05 feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 11.03 | 29 |
| 02 feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 10.71 | - |
| 01 feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 10.71 | - |
| 31 ene 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 10.71 | - |
| *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.