East Japan Railway Company (EJPRF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:51AM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 20 jun 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 600 |
| 18 jun 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 17 jun 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 14 jun 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 13 jun 2024 | 16.16 | 16.16 | 16.00 | 16.16 | 16.16 | 500 |
| 12 jun 2024 | 16.47 | 16.78 | 16.31 | 16.78 | 16.78 | 200 |
| 11 jun 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 10 jun 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 07 jun 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 06 jun 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 05 jun 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 04 jun 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 100 |
| 03 jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 31 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 100 |
| 30 may 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 29 may 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 28 may 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 24 may 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 23 may 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 22 may 2024 | 18.23 | 18.23 | 18.09 | 18.09 | 18.09 | 100 |
| 21 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 20 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 17 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1,400 |
| 16 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 600 |
| 15 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 14 may 2024 | 18.12 | 18.40 | 18.12 | 18.40 | 18.40 | 100 |
| 13 may 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 10 may 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 09 may 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 700 |
| 08 may 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 07 may 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 06 may 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 03 may 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 02 may 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 100 |
| 01 may 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 30 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 29 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 26 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 25 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 24 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 23 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 22 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 19 abr 2024 | 17.82 | 17.82 | 17.78 | 17.78 | 17.78 | 600 |
| 18 abr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 500 |
| 17 abr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 16 abr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 100 |
| 15 abr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 12 abr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 11 abr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 10 abr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 09 abr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 700 |
| 08 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 05 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 04 abr 2024 | 18.91 | 18.91 | 18.75 | 18.75 | 18.75 | 400 |
| 03 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 300 |
| 02 abr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 01 abr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 100 |
| 28 mar 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 28 mar 2024 | 0.154 Dividendo | |||||
| 28 mar 2024 | 3:1 División de acciones | |||||
| 27 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 26 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 25 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 22 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | 900 |
| 21 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 20 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 19 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 18 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 15 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 14 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | - |
| 13 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.08 | 300 |
| 12 mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.03 | - |
| 11 mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.03 | - |
| 08 mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.03 | - |
| 07 mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.03 | 300 |
| 06 mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.29 | - |
| 05 mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.29 | 300 |
| 04 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | 1,500 |
| 01 mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.59 | 300 |
| 29 feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.25 | - |
| 28 feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.25 | 300 |
| 27 feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.31 | - |
| 26 feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.31 | 300 |
| 23 feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.39 | - |
| 22 feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.39 | - |
| 21 feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.39 | - |
| 20 feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.39 | - |
| 16 feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.39 | 600 |
| 15 feb 2024 | 19.59 | 20.02 | 19.59 | 20.02 | 19.86 | 900 |
| 14 feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.74 | 600 |
| 13 feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.03 | - |
| 12 feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.03 | - |
| 09 feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.03 | 1,200 |
| 08 feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.34 | - |
| 07 feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.34 | - |
| 06 feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.34 | - |
| 05 feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.34 | 300 |
| 02 feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.49 | - |
| 01 feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.49 | - |
| *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.