U.S. markets closed
F S&P 500
5,212.25 -1.50 (-0.03%) F Dow Jones
39,013.00 -14.00 (-0.04%) F Nasdaq
18,202.25 +2.75 (+0.02%) E-mini Russell 2000 Index Futur
2,071.70 -5.00 (-0.24%) Petróleo
78.10 -0.28 (-0.36%) Oro
2,325.70 +1.50 (+0.06%)
Mitsubishi UFJ Financial Group, Inc. (MBFJF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:42PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 10.36 | 10.36 | 9.87 | 10.00 | 10.00 | 5,700 |
| 06 may 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 400,200 |
| 03 may 2024 | 9.83 | 10.10 | 9.83 | 10.10 | 10.10 | 2,400 |
| 02 may 2024 | 10.25 | 10.25 | 9.93 | 10.10 | 10.10 | 1,100 |
| 01 may 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 30 abr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 120,100 |
| 29 abr 2024 | 9.65 | 9.97 | 9.65 | 9.90 | 9.90 | 400 |
| 26 abr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 25 abr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 24 abr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 23 abr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 22 abr 2024 | 9.74 | 9.90 | 9.74 | 9.90 | 9.90 | 500 |
| 19 abr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 200 |
| 18 abr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 400 |
| 17 abr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 16 abr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 15 abr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 200 |
| 12 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 10 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 09 abr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 08 abr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 05 abr 2024 | 9.85 | 9.85 | 9.81 | 9.81 | 9.81 | 1,100 |
| 04 abr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 800 |
| 03 abr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 02 abr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 51,100 |
| 01 abr 2024 | 10.18 | 10.18 | 10.02 | 10.02 | 10.02 | 800 |
| 28 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
| 28 mar 2024 | 0.136 Dividendo | |||||
| 27 mar 2024 | 10.16 | 10.31 | 10.16 | 10.31 | 10.17 | 12,000 |
| 26 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | - |
| 25 mar 2024 | 10.68 | 10.68 | 10.50 | 10.50 | 10.36 | 300 |
| 22 mar 2024 | 10.64 | 10.64 | 10.56 | 10.60 | 10.46 | 3,100 |
| 21 mar 2024 | 10.00 | 10.64 | 10.00 | 10.64 | 10.50 | 2,700 |
| 20 mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.15 | - |
| 19 mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.15 | 400,100 |
| 18 mar 2024 | 10.25 | 10.29 | 9.95 | 10.29 | 10.15 | 3,100 |
| 15 mar 2024 | 9.78 | 9.95 | 9.78 | 9.95 | 9.82 | 600 |
| 14 mar 2024 | 10.02 | 10.45 | 10.02 | 10.15 | 10.02 | 390,300 |
| 13 mar 2024 | 10.40 | 10.60 | 10.40 | 10.46 | 10.32 | 400 |
| 12 mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.42 | 400 |
| 11 mar 2024 | 10.70 | 10.88 | 10.45 | 10.70 | 10.56 | 1,200 |
| 08 mar 2024 | 10.79 | 10.80 | 10.79 | 10.79 | 10.65 | 1,400 |
| 07 mar 2024 | 10.70 | 10.71 | 10.70 | 10.71 | 10.57 | 3,900 |
| 06 mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.41 | - |
| 05 mar 2024 | 10.27 | 10.55 | 10.27 | 10.55 | 10.41 | 2,200 |
| 04 mar 2024 | 10.62 | 10.78 | 10.60 | 10.60 | 10.46 | 1,500 |
| 01 mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.29 | 600 |
| 29 feb 2024 | 10.20 | 10.51 | 10.01 | 10.15 | 10.02 | 1,800 |
| 28 feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.32 | 100 |
| 27 feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | - |
| 26 feb 2024 | 10.31 | 10.31 | 9.79 | 10.00 | 9.87 | 700 |
| 23 feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 200 |
| 22 feb 2024 | 10.24 | 10.32 | 10.24 | 10.32 | 10.18 | 300 |
| 21 feb 2024 | 10.23 | 10.23 | 9.85 | 9.85 | 9.72 | 2,600 |
| 20 feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.79 | 400 |
| 16 feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.61 | 9,000 |
| 15 feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | 10,200 |
| 14 feb 2024 | 9.25 | 9.25 | 9.04 | 9.05 | 8.93 | 212,900 |
| 13 feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | - |
| 12 feb 2024 | 9.30 | 9.59 | 9.06 | 9.35 | 9.23 | 1,900 |
| 09 feb 2024 | 9.01 | 9.31 | 9.01 | 9.30 | 9.18 | 2,800 |
| 08 feb 2024 | 9.45 | 9.45 | 9.06 | 9.27 | 9.15 | 600 |
| 07 feb 2024 | 9.25 | 9.49 | 9.25 | 9.40 | 9.28 | 202,100 |
| 06 feb 2024 | 9.80 | 9.80 | 9.62 | 9.62 | 9.49 | 13,700 |
| 05 feb 2024 | 9.71 | 9.81 | 9.50 | 9.50 | 9.37 | 81,900 |
| 02 feb 2024 | 9.40 | 9.63 | 9.40 | 9.46 | 9.34 | 200,800 |
| 01 feb 2024 | 9.28 | 9.71 | 9.28 | 9.38 | 9.26 | 800 |
| 31 ene 2024 | 9.26 | 9.29 | 9.26 | 9.29 | 9.17 | 8,900 |
| 30 ene 2024 | 9.09 | 9.21 | 9.09 | 9.21 | 9.09 | 1,800 |
| 29 ene 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.24 | - |
| 26 ene 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.24 | 200 |
| 25 ene 2024 | 9.06 | 9.27 | 8.99 | 9.27 | 9.15 | 4,600 |
| 24 ene 2024 | 9.02 | 9.18 | 9.02 | 9.18 | 9.06 | 5,400 |
| 23 ene 2024 | 8.63 | 8.80 | 8.63 | 8.80 | 8.68 | 1,800 |
| 22 ene 2024 | 9.04 | 9.04 | 9.00 | 9.00 | 8.88 | 582,600 |
| 19 ene 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.27 | 1,400 |
| 18 ene 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.66 | 925,300 |
| 17 ene 2024 | 8.72 | 8.72 | 8.68 | 8.68 | 8.57 | 700 |
| 16 ene 2024 | 9.00 | 9.00 | 8.52 | 8.71 | 8.60 | 1,500 |
| 12 ene 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.27 | 1,450,200 |
| 11 ene 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | 21,000 |
| 10 ene 2024 | 8.45 | 8.65 | 8.45 | 8.65 | 8.54 | 500 |
| 09 ene 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.61 | 300,400 |
| 08 ene 2024 | 9.02 | 9.02 | 8.87 | 8.87 | 8.75 | 751,800 |
| 05 ene 2024 | 8.79 | 8.79 | 8.73 | 8.73 | 8.61 | 155,800 |
| 04 ene 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | - |
| 03 ene 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | - |
| 02 ene 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | 300 |
| 29 dic 2023 | 8.25 | 8.45 | 8.25 | 8.45 | 8.34 | 200 |
| 28 dic 2023 | 8.60 | 8.60 | 8.50 | 8.50 | 8.39 | 400 |
| 27 dic 2023 | 8.67 | 8.67 | 8.60 | 8.60 | 8.49 | 600 |
| 26 dic 2023 | 8.13 | 8.46 | 8.13 | 8.46 | 8.35 | 11,700 |
| 22 dic 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | 1,400 |
| 21 dic 2023 | 7.98 | 8.52 | 7.94 | 8.28 | 8.17 | 501,600 |
| 20 dic 2023 | 7.99 | 8.24 | 7.99 | 8.15 | 8.04 | 504,600 |
| 19 dic 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.24 | 1,200,300 |
| 18 dic 2023 | 8.12 | 8.35 | 8.12 | 8.35 | 8.24 | 400,600 |
| 15 dic 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.37 | 186,900 |
| 14 dic 2023 | 8.41 | 8.85 | 8.37 | 8.75 | 8.63 | 7,600 |
| *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.