Idemitsu Kosan Co.,Ltd. (IDKOF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:51PM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 21 may 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 20 may 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 17 may 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 16 may 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 15 may 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 14 may 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1,000 |
| 13 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 10 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 09 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 08 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 07 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 275 |
| 06 may 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 03 may 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 02 may 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 01 may 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 30 abr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 29 abr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 26 abr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 25 abr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 24 abr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 793 |
| 23 abr 2024 | 6.78 | 6.88 | 6.78 | 6.88 | 6.88 | 450 |
| 22 abr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 19 abr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 18 abr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 17 abr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 150 |
| 16 abr 2024 | 6.74 | 6.74 | 6.64 | 6.64 | 6.64 | 750 |
| 15 abr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 700 |
| 12 abr 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 11 abr 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 630 |
| 10 abr 2024 | 7.10 | 7.27 | 7.10 | 7.27 | 7.27 | 800 |
| 09 abr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 08 abr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 05 abr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 04 abr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 03 abr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 200 |
| 02 abr 2024 | 6.71 | 6.71 | 6.64 | 6.64 | 6.64 | 490 |
| 01 abr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 300 |
| 28 mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 120 |
| 28 mar 2024 | 16 Dividendo | |||||
| 27 mar 2024 | 6.95 | 6.95 | 6.93 | 6.93 | -9.07 | 285 |
| 26 mar 2024 | 7.29 | 7.29 | 7.00 | 7.00 | -9.17 | 744 |
| 25 mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | -8.45 | - |
| 22 mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | -8.45 | - |
| 21 mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | -8.45 | - |
| 20 mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | -8.45 | - |
| 19 mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | -8.45 | - |
| 18 mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | -8.45 | - |
| 15 mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | -8.45 | - |
| 14 mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | -8.45 | - |
| 13 mar 2024 | 6.43 | 6.45 | 6.33 | 6.45 | -8.45 | 2,230 |
| 12 mar 2024 | 6.63 | 6.84 | 6.63 | 6.84 | -8.96 | 2,309 |
| 11 mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | -8.73 | - |
| 08 mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | -8.73 | 200 |
| 07 mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | -8.88 | 220 |
| 06 mar 2024 | 6.58 | 6.58 | 6.58 | 6.58 | -8.62 | - |
| 05 mar 2024 | 6.58 | 6.58 | 6.58 | 6.58 | -8.62 | 320 |
| 04 mar 2024 | 6.24 | 6.24 | 6.24 | 6.24 | -8.17 | - |
| 01 mar 2024 | 6.24 | 6.24 | 6.24 | 6.24 | -8.17 | - |
| 29 feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | -8.17 | - |
| 28 feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | -8.17 | 490 |
| 27 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | -8.51 | - |
| 26 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | -8.51 | 100 |
| 23 feb 2024 | 6.18 | 6.18 | 6.02 | 6.02 | -7.88 | 2,250 |
| 22 feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -7.92 | - |
| 21 feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -7.92 | - |
| 20 feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -7.92 | - |
| 16 feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -7.92 | - |
| 15 feb 2024 | 5.99 | 6.05 | 5.99 | 6.05 | -7.92 | 300 |
| 14 feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | -7.18 | - |
| 13 feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | -7.18 | - |
| 12 feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | -7.18 | 100 |
| 09 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -7.14 | - |
| 08 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -7.14 | - |
| 07 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -7.14 | - |
| 06 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -7.14 | 219 |
| 05 feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | -7.37 | - |
| 02 feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | -7.37 | - |
| 01 feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | -7.37 | - |
| 31 ene 2024 | 5.63 | 5.63 | 5.63 | 5.63 | -7.37 | - |
| 30 ene 2024 | 5.63 | 5.63 | 5.63 | 5.63 | -7.37 | - |
| 29 ene 2024 | 5.63 | 5.63 | 5.63 | 5.63 | -7.37 | 500 |
| 26 ene 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -7.14 | - |
| 25 ene 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -7.14 | - |
| 24 ene 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -7.14 | - |
| 23 ene 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -7.14 | 150 |
| 22 ene 2024 | 5.41 | 5.41 | 5.41 | 5.41 | -7.08 | - |
| 19 ene 2024 | 5.41 | 5.41 | 5.41 | 5.41 | -7.08 | - |
| 18 ene 2024 | 5.41 | 5.41 | 5.41 | 5.41 | -7.08 | - |
| 17 ene 2024 | 5.41 | 5.41 | 5.41 | 5.41 | -7.08 | - |
| 16 ene 2024 | 5.41 | 5.41 | 5.41 | 5.41 | -7.08 | 483 |
| 12 ene 2024 | 5.92 | 5.92 | 5.92 | 5.92 | -7.75 | 645 |
| 11 ene 2024 | 5.38 | 5.38 | 5.38 | 5.38 | -7.05 | - |
| 10 ene 2024 | 5.38 | 5.38 | 5.38 | 5.38 | -7.05 | - |
| 09 ene 2024 | 5.38 | 5.38 | 5.38 | 5.38 | -7.05 | 200 |
| 08 ene 2024 | 5.53 | 5.53 | 5.37 | 5.37 | -7.03 | 4,503 |
| 05 ene 2024 | 5.55 | 5.55 | 5.55 | 5.55 | -7.26 | 200 |
| 04 ene 2024 | 5.25 | 5.25 | 5.25 | 5.25 | -6.88 | 222 |
| 03 ene 2024 | 5.57 | 5.57 | 5.57 | 5.57 | -7.29 | 400 |
| 02 ene 2024 | 5.69 | 5.69 | 5.69 | 5.69 | -7.45 | - |
| *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.