Mitsui & Co., Ltd. (MITSF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:24AM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 49.24 | 49.54 | 49.24 | 49.54 | 49.54 | 353 |
| 29 abr 2024 | 48.48 | 48.48 | 48.22 | 48.22 | 48.22 | 1,200 |
| 26 abr 2024 | 47.84 | 47.87 | 47.84 | 47.87 | 47.87 | 4,700 |
| 25 abr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 300 |
| 24 abr 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 23 abr 2024 | 47.00 | 47.43 | 47.00 | 47.43 | 47.43 | 600 |
| 22 abr 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 200 |
| 19 abr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 400 |
| 18 abr 2024 | 45.88 | 45.88 | 45.55 | 45.55 | 45.55 | 500 |
| 17 abr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 100 |
| 16 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 200 |
| 15 abr 2024 | 49.43 | 49.43 | 48.24 | 48.24 | 48.24 | 1,700 |
| 12 abr 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 11 abr 2024 | 48.56 | 48.72 | 47.24 | 47.24 | 47.24 | 1,200 |
| 10 abr 2024 | 48.59 | 48.66 | 48.59 | 48.66 | 48.66 | 1,200 |
| 09 abr 2024 | 51.98 | 51.98 | 49.25 | 49.25 | 49.25 | 7,400 |
| 08 abr 2024 | 46.57 | 48.30 | 46.57 | 48.30 | 48.30 | 900 |
| 05 abr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 04 abr 2024 | 46.50 | 47.00 | 45.91 | 46.00 | 46.00 | 5,100 |
| 03 abr 2024 | 45.00 | 46.61 | 45.00 | 46.61 | 46.61 | 800 |
| 02 abr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 1,600 |
| 01 abr 2024 | 46.00 | 46.00 | 45.22 | 45.58 | 45.58 | 1,400 |
| 28 mar 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 28 mar 2024 | 0.562 Dividendo | |||||
| 27 mar 2024 | 47.35 | 47.35 | 46.22 | 46.22 | 45.65 | 300 |
| 26 mar 2024 | 45.88 | 46.84 | 45.88 | 46.84 | 46.27 | 2,300 |
| 25 mar 2024 | 47.48 | 47.48 | 46.52 | 47.01 | 46.43 | 1,600 |
| 22 mar 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 46.69 | - |
| 21 mar 2024 | 46.00 | 47.27 | 46.00 | 47.27 | 46.69 | 4,700 |
| 20 mar 2024 | 44.79 | 45.00 | 44.79 | 45.00 | 44.45 | 300 |
| 19 mar 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 42.92 | - |
| 18 mar 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 42.92 | 1,200 |
| 15 mar 2024 | 43.20 | 44.10 | 43.20 | 44.10 | 43.57 | 400 |
| 14 mar 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 42.73 | - |
| 13 mar 2024 | 42.50 | 43.26 | 42.26 | 43.26 | 42.73 | 1,800 |
| 12 mar 2024 | 44.19 | 44.19 | 42.88 | 43.10 | 42.58 | 2,900 |
| 11 mar 2024 | 45.41 | 45.41 | 44.99 | 44.99 | 44.44 | 1,900 |
| 08 mar 2024 | 46.05 | 46.89 | 45.95 | 46.50 | 45.93 | 23,200 |
| 07 mar 2024 | 46.60 | 46.60 | 45.54 | 45.54 | 44.99 | 2,700 |
| 06 mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.23 | 1,100 |
| 05 mar 2024 | 46.00 | 46.50 | 46.00 | 46.50 | 45.93 | 500 |
| 04 mar 2024 | 44.28 | 44.85 | 44.28 | 44.85 | 44.30 | 300 |
| 01 mar 2024 | 45.49 | 45.49 | 44.09 | 44.50 | 43.96 | 5,600 |
| 29 feb 2024 | 43.97 | 44.40 | 43.50 | 43.50 | 42.97 | 1,300 |
| 28 feb 2024 | 45.00 | 45.00 | 43.51 | 44.00 | 43.46 | 12,800 |
| 27 feb 2024 | 45.00 | 45.00 | 43.91 | 44.00 | 43.46 | 1,500 |
| 26 feb 2024 | 42.25 | 44.81 | 42.25 | 43.99 | 43.45 | 1,400 |
| 23 feb 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 41.79 | 300 |
| 22 feb 2024 | 42.77 | 44.64 | 41.68 | 41.68 | 41.17 | 2,000 |
| 21 feb 2024 | 42.32 | 42.32 | 42.19 | 42.19 | 41.67 | 300 |
| 20 feb 2024 | 42.25 | 42.77 | 42.25 | 42.77 | 42.25 | 3,000 |
| 16 feb 2024 | 41.50 | 41.86 | 40.85 | 41.86 | 41.35 | 3,700 |
| 15 feb 2024 | 40.19 | 40.79 | 40.18 | 40.79 | 40.30 | 4,300 |
| 14 feb 2024 | 40.06 | 40.58 | 40.06 | 40.06 | 39.57 | 600 |
| 13 feb 2024 | 39.86 | 40.05 | 39.86 | 40.05 | 39.56 | 2,000 |
| 12 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.53 | 400 |
| 09 feb 2024 | 38.63 | 38.63 | 38.06 | 38.06 | 37.60 | 2,800 |
| 08 feb 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 38.67 | 600 |
| 07 feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.64 | - |
| 06 feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.64 | 17,800 |
| 05 feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.64 | 300 |
| 02 feb 2024 | 40.30 | 40.35 | 39.12 | 40.35 | 39.86 | 2,100 |
| 01 feb 2024 | 41.05 | 41.32 | 41.05 | 41.32 | 40.82 | 700 |
| 31 ene 2024 | 40.50 | 41.04 | 40.50 | 40.74 | 40.24 | 1,500 |
| 30 ene 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 38.75 | - |
| 29 ene 2024 | 38.51 | 39.82 | 38.51 | 39.23 | 38.75 | 400 |
| 26 ene 2024 | 40.00 | 40.21 | 38.22 | 38.22 | 37.76 | 1,600 |
| 25 ene 2024 | 39.67 | 40.00 | 39.31 | 39.31 | 38.83 | 900 |
| 24 ene 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 38.95 | 400 |
| 23 ene 2024 | 40.30 | 40.98 | 40.25 | 40.25 | 39.76 | 4,300 |
| 22 ene 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.01 | - |
| 19 ene 2024 | 40.45 | 40.50 | 40.45 | 40.50 | 40.01 | 16,500 |
| 18 ene 2024 | 38.29 | 40.57 | 38.29 | 40.57 | 40.08 | 1,400 |
| 17 ene 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.39 | 5,000 |
| 16 ene 2024 | 41.05 | 41.05 | 40.89 | 40.89 | 40.39 | 1,300 |
| 12 ene 2024 | 40.30 | 41.05 | 39.96 | 40.89 | 40.39 | 700 |
| 11 ene 2024 | 39.35 | 39.44 | 39.03 | 39.03 | 38.55 | 600 |
| 10 ene 2024 | 38.22 | 38.32 | 37.83 | 37.83 | 37.37 | 1,400 |
| 09 ene 2024 | 37.51 | 37.64 | 37.51 | 37.58 | 37.13 | 1,200 |
| 08 ene 2024 | 38.61 | 38.61 | 37.86 | 38.61 | 38.14 | 500 |
| 05 ene 2024 | 37.85 | 38.01 | 37.35 | 38.00 | 37.54 | 5,600 |
| 04 ene 2024 | 37.60 | 37.78 | 37.56 | 37.57 | 37.11 | 1,500 |
| 03 ene 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.04 | - |
| 02 ene 2024 | 37.62 | 37.62 | 37.12 | 37.50 | 37.04 | 2,900 |
| 29 dic 2023 | 37.55 | 38.72 | 37.55 | 38.72 | 38.25 | 300 |
| 28 dic 2023 | 37.47 | 37.55 | 37.47 | 37.55 | 37.09 | 1,100 |
| 27 dic 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36.01 | - |
| 26 dic 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36.01 | - |
| 22 dic 2023 | 36.35 | 36.45 | 36.30 | 36.45 | 36.01 | 500 |
| 21 dic 2023 | 36.18 | 36.25 | 35.92 | 36.25 | 35.81 | 600 |
| 20 dic 2023 | 35.80 | 36.28 | 35.80 | 36.28 | 35.84 | 600 |
| 19 dic 2023 | 36.01 | 36.25 | 35.50 | 35.50 | 35.07 | 3,300 |
| 18 dic 2023 | 36.14 | 36.14 | 34.74 | 35.62 | 35.19 | 4,800 |
| 15 dic 2023 | 36.60 | 36.60 | 36.44 | 36.44 | 36.00 | 1,500 |
| 14 dic 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.06 | - |
| 13 dic 2023 | 36.81 | 36.81 | 36.50 | 36.50 | 36.06 | 5,100 |
| 12 dic 2023 | 35.44 | 35.44 | 35.44 | 35.44 | 35.01 | - |
| 11 dic 2023 | 35.32 | 35.44 | 35.32 | 35.44 | 35.01 | 600 |
| 08 dic 2023 | 34.74 | 35.16 | 34.74 | 35.16 | 34.74 | 1,400 |
| 07 dic 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.07 | 300 |
| *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.