Mitsubishi Electric Corporation (MIELY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

35.00

+0.26

(+0.75%)

A partir del 03:57PM EDT. Mercado abierto.

Periodo de tiempo:

04 jun 2023 - 04 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 jun 2024	35.24	35.24	34.90	35.00	35.00	119,820
31 may 2024	34.00	34.75	34.00	34.74	34.74	156,100
30 may 2024	33.43	33.50	33.40	33.40	33.40	49,700
29 may 2024	34.79	34.79	34.00	34.00	34.00	54,100
28 may 2024	36.93	36.93	35.91	35.99	35.99	90,500
24 may 2024	35.96	36.25	35.74	36.25	36.25	65,800
23 may 2024	35.29	36.45	35.23	35.38	35.38	47,600
22 may 2024	34.03	35.88	34.03	35.11	35.11	88,400
21 may 2024	35.99	36.03	35.85	35.92	35.92	17,000
20 may 2024	36.12	36.33	36.12	36.22	36.22	27,800
17 may 2024	36.19	36.56	36.11	36.24	36.24	29,500
16 may 2024	36.16	36.41	36.07	36.07	36.07	33,000
15 may 2024	35.88	36.21	35.88	36.18	36.18	21,400
14 may 2024	35.91	35.91	35.48	35.71	35.71	175,200
13 may 2024	35.14	36.28	35.14	35.27	35.27	51,400
10 may 2024	34.71	35.88	34.71	35.61	35.61	35,800
09 may 2024	35.95	36.30	35.81	35.94	35.94	28,600
08 may 2024	35.08	36.50	35.08	36.45	36.45	28,700
07 may 2024	37.90	37.90	36.72	36.76	36.76	27,200
06 may 2024	38.48	38.48	36.86	37.30	37.30	25,200
03 may 2024	36.94	37.05	36.78	37.04	37.04	36,800
02 may 2024	36.44	36.67	36.40	36.57	36.57	35,100
01 may 2024	35.97	36.35	35.87	36.02	36.02	45,600
30 abr 2024	35.47	35.47	34.86	34.86	34.86	42,900
29 abr 2024	31.75	32.24	31.70	32.23	32.23	64,700
26 abr 2024	31.99	32.63	31.99	32.38	32.38	65,300
25 abr 2024	31.31	31.31	30.40	30.67	30.67	48,700
24 abr 2024	31.01	31.89	31.01	31.80	31.80	26,000
23 abr 2024	31.00	32.00	31.00	31.48	31.48	52,100
22 abr 2024	32.00	32.00	31.56	31.85	31.85	38,700
19 abr 2024	31.89	32.15	31.65	32.02	32.02	58,000
18 abr 2024	31.15	32.78	31.15	32.05	32.05	61,500
17 abr 2024	32.22	32.92	32.02	32.36	32.36	32,800
16 abr 2024	33.60	33.60	32.54	32.61	32.61	38,400
15 abr 2024	32.55	33.89	32.55	33.15	33.15	24,200
12 abr 2024	32.29	33.21	32.29	33.14	33.14	23,200
11 abr 2024	33.64	33.64	33.28	33.44	33.44	51,700
10 abr 2024	32.49	33.92	32.28	32.44	32.44	55,900
09 abr 2024	32.50	33.16	32.50	32.97	32.97	128,300
08 abr 2024	31.98	32.25	31.98	32.17	32.17	62,700
05 abr 2024	31.50	31.60	31.30	31.54	31.54	113,400
04 abr 2024	32.99	32.99	31.67	32.00	32.00	206,500
03 abr 2024	32.09	32.35	32.09	32.30	32.30	73,400
02 abr 2024	32.42	32.51	32.40	32.46	32.46	21,500
01 abr 2024	33.30	33.32	32.52	32.62	32.62	97,000
28 mar 2024	34.34	34.34	33.32	33.32	33.32	24,800
27 mar 2024	33.63	34.64	33.54	33.70	33.70	22,800
26 mar 2024	34.20	34.20	33.80	33.80	33.80	29,000
25 mar 2024	33.50	33.68	33.49	33.55	33.55	33,200
22 mar 2024	33.64	33.97	33.60	33.87	33.87	262,700
21 mar 2024	33.01	33.94	33.01	33.70	33.70	123,400
20 mar 2024	33.66	33.89	33.59	33.88	33.88	21,100
19 mar 2024	33.77	33.77	33.30	33.62	33.62	25,900
18 mar 2024	33.00	33.19	33.00	33.14	33.14	44,200
15 mar 2024	33.00	33.00	32.63	32.66	32.66	30,600
14 mar 2024	31.99	33.06	31.99	32.05	32.05	29,900
13 mar 2024	31.71	32.01	31.55	32.01	32.01	29,500
12 mar 2024	33.44	33.44	32.54	32.82	32.82	52,200
11 mar 2024	33.97	33.97	32.88	32.88	32.88	28,200
08 mar 2024	33.11	34.83	33.11	33.78	33.78	25,200
07 mar 2024	33.52	33.52	33.42	33.52	33.52	30,400
06 mar 2024	31.99	33.23	31.99	33.10	33.10	29,700
05 mar 2024	32.66	33.00	32.28	32.28	32.28	40,600
04 mar 2024	33.17	33.17	31.25	32.04	32.04	32,100
01 mar 2024	33.00	33.00	32.30	32.36	32.36	29,200
29 feb 2024	30.73	31.88	30.73	31.69	31.69	29,600
28 feb 2024	32.76	32.76	31.98	32.04	32.04	18,600
27 feb 2024	31.87	32.00	31.78	31.94	31.94	16,600
26 feb 2024	30.51	31.74	30.51	31.66	31.66	22,400
23 feb 2024	29.76	31.20	29.76	30.95	30.95	19,200
22 feb 2024	30.91	30.96	30.86	30.90	30.90	23,300
21 feb 2024	30.47	30.47	30.28	30.33	30.33	25,900
20 feb 2024	31.99	31.99	30.89	31.00	31.00	53,200
16 feb 2024	30.00	30.25	30.00	30.12	30.12	28,700
15 feb 2024	29.09	29.71	28.86	29.71	29.71	88,700
14 feb 2024	27.56	28.41	27.56	28.35	28.35	30,700
13 feb 2024	28.83	28.83	28.48	28.56	28.56	81,000
12 feb 2024	29.11	29.11	28.20	28.28	28.28	27,000
09 feb 2024	27.80	28.18	27.80	28.18	28.18	111,800
08 feb 2024	27.74	27.83	27.62	27.70	27.70	33,300
07 feb 2024	27.21	27.28	27.18	27.26	27.26	25,500
06 feb 2024	27.95	28.01	27.87	27.93	27.93	24,200
05 feb 2024	29.60	29.60	29.00	29.60	29.60	47,800
02 feb 2024	28.36	29.40	28.36	29.31	29.31	42,600
01 feb 2024	29.37	29.53	29.32	29.53	29.53	21,400
31 ene 2024	29.80	29.86	29.55	29.60	29.60	15,000
30 ene 2024	29.38	29.67	29.38	29.54	29.54	29,700
29 ene 2024	29.73	29.83	29.64	29.79	29.79	30,300
26 ene 2024	28.96	29.32	28.96	29.24	29.24	37,900
25 ene 2024	29.02	29.55	28.91	29.55	29.55	175,600
24 ene 2024	29.69	29.69	29.27	29.29	29.29	38,700
23 ene 2024	29.62	29.69	29.32	29.32	29.32	34,700
22 ene 2024	29.61	30.00	29.61	29.86	29.86	27,500
19 ene 2024	29.23	29.38	29.15	29.36	29.36	22,100
18 ene 2024	29.40	29.72	29.39	29.52	29.52	39,800
17 ene 2024	29.28	29.28	28.90	29.02	29.02	51,400
16 ene 2024	28.71	29.26	28.61	28.75	28.75	33,100
12 ene 2024	29.49	29.67	29.48	29.48	29.48	56,700
11 ene 2024	28.90	29.15	28.50	29.08	29.08	44,100
10 ene 2024	28.50	28.50	27.98	28.34	28.34	38,000
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...

S&P 5005,270.15-13.25(-0.25%)

Dow Jones38,497.81-73.22(-0.19%)

Nasdaq16,785.51-43.16(-0.26%)

Russell 20002,059.68-10.45(-0.50%)

Petróleo73.05-1.17(-1.58%)

Oro2,357.50-11.80(-0.50%)

Mitsubishi Electric Corporation (MIELY)

S&P 500
5,270.15
-13.25(-0.25%)

Dow Jones
38,497.81
-73.22(-0.19%)

Nasdaq
16,785.51
-43.16(-0.26%)

Russell 2000
2,059.68
-10.45(-0.50%)

Petróleo
73.05
-1.17(-1.58%)

Oro
2,357.50
-11.80(-0.50%)