U.S. markets open in 9 hours 8 minutes
F S&P 500
5,535.50 +14.00 (+0.25%) F Dow Jones
39,516.00 +47.00 (+0.12%) F Nasdaq
19,991.25 +64.00 (+0.32%) E-mini Russell 2000 Index Futur
2,073.70 +8.70 (+0.42%) Petróleo
81.91 +0.37 (+0.45%) Oro
2,335.90 -3.70 (-0.16%)
ITOCHU Corp (IOC.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 27 jun 2024 | 44.46 | 45.19 | 44.46 | 45.19 | 45.19 | 200 |
| 26 jun 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 25 jun 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 24 jun 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 21 jun 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 20 jun 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 19 jun 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 18 jun 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 17 jun 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 14 jun 2024 | 44.07 | 44.70 | 44.07 | 44.70 | 44.70 | 200 |
| 13 jun 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 12 jun 2024 | 43.72 | 44.03 | 43.72 | 44.03 | 44.03 | 8 |
| 11 jun 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 10 jun 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 07 jun 2024 | 43.17 | 43.74 | 43.17 | 43.74 | 43.74 | 115 |
| 06 jun 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 05 jun 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 04 jun 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 03 jun 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 31 may 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 30 may 2024 | 42.01 | 42.57 | 42.01 | 42.57 | 42.57 | 20 |
| 29 may 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 28 may 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 27 may 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 24 may 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 23 may 2024 | 42.65 | 42.65 | 42.56 | 42.56 | 42.56 | 1 |
| 22 may 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 21 may 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 20 may 2024 | 43.01 | 43.74 | 43.01 | 43.74 | 43.74 | 100 |
| 17 may 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 16 may 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 15 may 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 14 may 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 13 may 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 10 may 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 09 may 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 08 may 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 07 may 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 06 may 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 03 may 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 02 may 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 30 abr 2024 | 42.24 | 42.32 | 42.24 | 42.32 | 42.32 | 1 |
| 29 abr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 26 abr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 25 abr 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 24 abr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 23 abr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 22 abr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 19 abr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 18 abr 2024 | 40.01 | 40.01 | 39.86 | 39.86 | 39.86 | 49 |
| 17 abr 2024 | 40.28 | 40.40 | 40.21 | 40.40 | 40.40 | 658 |
| 16 abr 2024 | 40.36 | 40.80 | 40.36 | 40.80 | 40.80 | 20 |
| 15 abr 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 12 abr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 11 abr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 10 abr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 09 abr 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 08 abr 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 05 abr 2024 | 41.27 | 41.59 | 41.27 | 41.59 | 41.59 | 23 |
| 04 abr 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 03 abr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 02 abr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 28 mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 28 mar 2024 | 80 Dividendo | |||||
| 27 mar 2024 | 39.49 | 39.98 | 39.49 | 39.98 | -40.02 | 12 |
| 26 mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | -39.62 | - |
| 25 mar 2024 | 39.56 | 40.12 | 39.56 | 40.12 | -40.16 | 6 |
| 22 mar 2024 | 39.94 | 40.55 | 39.94 | 40.55 | -40.59 | 80 |
| 21 mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | -39.72 | - |
| 20 mar 2024 | 39.64 | 40.01 | 39.64 | 40.01 | -40.05 | 50 |
| 19 mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | -39.46 | - |
| 18 mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | -40.05 | - |
| 15 mar 2024 | 39.60 | 39.88 | 39.60 | 39.88 | -39.92 | 113 |
| 14 mar 2024 | 38.59 | 38.59 | 38.59 | 38.59 | -38.63 | - |
| 13 mar 2024 | 38.71 | 38.71 | 38.71 | 38.71 | -38.75 | - |
| 12 mar 2024 | 39.01 | 39.09 | 39.01 | 39.09 | -39.13 | 15 |
| 11 mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | -40.05 | - |
| 08 mar 2024 | 40.57 | 40.57 | 40.57 | 40.57 | -40.61 | - |
| 07 mar 2024 | 40.44 | 40.44 | 40.44 | 40.44 | -40.48 | - |
| 06 mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | -40.52 | - |
| 05 mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | -40.44 | - |
| 04 mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | -40.38 | - |
| 01 mar 2024 | 40.44 | 40.44 | 40.44 | 40.44 | -40.48 | - |
| 29 feb 2024 | 40.06 | 40.06 | 40.06 | 40.06 | -40.10 | - |
| 28 feb 2024 | 40.19 | 40.19 | 40.05 | 40.05 | -40.09 | 62 |
| 27 feb 2024 | 40.61 | 40.61 | 40.61 | 40.61 | -40.65 | - |
| 26 feb 2024 | 40.62 | 40.86 | 40.62 | 40.86 | -40.90 | 50 |
| 23 feb 2024 | 41.14 | 41.31 | 41.14 | 41.31 | -41.35 | 61 |
| 22 feb 2024 | 40.84 | 40.84 | 40.84 | 40.84 | -40.88 | - |
| 21 feb 2024 | 40.73 | 40.73 | 40.73 | 40.73 | -40.77 | - |
| 20 feb 2024 | 40.52 | 40.52 | 40.52 | 40.52 | -40.56 | - |
| 19 feb 2024 | 40.73 | 40.73 | 40.73 | 40.73 | -40.77 | - |
| 16 feb 2024 | 40.84 | 40.84 | 40.84 | 40.84 | -40.88 | - |
| 15 feb 2024 | 41.01 | 41.01 | 41.01 | 41.01 | -41.05 | - |
| 14 feb 2024 | 41.01 | 41.01 | 41.01 | 41.01 | -41.05 | - |
| 13 feb 2024 | 41.44 | 41.44 | 41.44 | 41.44 | -41.48 | - |
| 12 feb 2024 | 40.01 | 40.01 | 40.01 | 40.01 | -40.05 | - |
| 09 feb 2024 | 41.01 | 41.01 | 40.80 | 40.80 | -40.84 | 25 |
| 08 feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | -42.05 | - |
| *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.