U.S. markets closed

Murata Manufacturing Co., Ltd. (MRAAF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.840.00 (0.00%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
13 oct 2023 - 13 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 202420.6820.6818.6718.8418.843,800
10 oct 202418.6420.5618.6420.5620.56500
09 oct 202418.6318.6318.6318.6318.63100
08 oct 202418.6520.6018.6518.6518.65300
07 oct 202420.4420.4418.0120.4420.4449,000
04 oct 202418.6120.4418.6120.4420.44200
03 oct 202418.0120.6018.0120.6020.60300
02 oct 202420.1120.1120.1120.1120.112,600
01 oct 202421.3321.3320.1020.1020.101,100
30 sept 202420.8120.8118.6018.6018.603,200
27 sept 202419.9920.7319.9819.9819.986,300
27 sept 20240.187 Dividendo
26 sept 202419.3021.4919.3021.4921.30400
25 sept 202418.1721.4518.1718.1718.011,800
24 sept 202418.2620.6818.2618.2618.10300
23 sept 202420.5620.5617.0217.0216.87900
20 sept 202419.9419.9519.9419.9519.773,300
19 sept 202420.1920.1920.1920.1920.01200
18 sept 202417.4519.8517.4517.4517.30700
17 sept 202418.3018.3018.3018.3018.14-
16 sept 202420.2520.2518.3018.3018.14500
13 sept 202420.6321.0018.1718.1718.01700
12 sept 202420.7020.7018.3420.5020.33900
11 sept 202418.0018.0018.0018.0017.84-
10 sept 202418.0018.0018.0018.0017.84-
09 sept 202421.2521.2518.0018.0017.84600
06 sept 202420.2720.2720.2720.2720.10500
05 sept 202420.8020.8020.8020.8020.621,400
04 sept 202420.8020.8018.7420.8020.62200
03 sept 202419.6621.0319.6621.0320.856,300
30 ago 202420.9320.9320.9320.9320.75-
29 ago 202420.9320.9320.9320.9320.75200
28 ago 202421.3421.3419.2620.9920.811,700
27 ago 202419.3821.4219.3821.4221.23100
26 ago 202419.3521.2619.3419.3419.17600
23 ago 202419.5519.5519.4419.4419.27800
22 ago 202420.1121.8120.1121.8121.62200
21 ago 202421.7521.7520.1020.1019.932,100
20 ago 202420.0520.0520.0520.0519.88200
19 ago 202421.7921.7920.1121.7921.60200
16 ago 202419.5519.5519.5519.5519.38700
15 ago 202419.3021.1019.3021.1020.923,600
14 ago 202418.6918.6918.6918.6918.53-
13 ago 202418.6918.6918.6918.6918.539,400
12 ago 202418.5120.0418.5118.5118.35300
09 ago 202418.5220.0818.5218.5218.36100
08 ago 202420.3620.3618.3518.3518.19100
07 ago 202420.3720.3720.3720.3720.207,000
06 ago 202420.3720.3717.8120.3720.201,400
05 ago 202419.3119.3117.2019.2219.05700
02 ago 202421.3821.3818.5518.8918.732,500
01 ago 202422.3922.3920.1122.3922.201,800
31 jul 202423.3923.3921.1121.1120.9327,100
30 jul 202424.2724.2724.2724.2724.06-
29 jul 202424.2724.2721.9324.2724.06400
26 jul 202423.2323.9023.2323.4023.2031,500
25 jul 202423.2323.2323.2323.2323.0322,900
24 jul 202423.9623.9623.9623.9623.75200
23 jul 202424.0724.0722.0322.0321.84200
22 jul 202421.7321.7321.7321.7321.54300
19 jul 202420.7524.5120.7521.7321.54500
18 jul 202425.1025.1023.6825.1024.881,200
17 jul 202425.4926.3722.7022.7022.501,400
16 jul 202424.2624.2623.3323.3323.13100
15 jul 202422.2022.2022.2022.2022.01100
12 jul 202423.4723.4722.1422.1421.956,200
11 jul 202424.0724.0721.7323.8823.671,000
10 jul 202422.7722.7721.7221.7221.5310,200
09 jul 202422.3422.3422.1122.1121.92100
08 jul 202422.9022.9021.7422.2422.053,500
05 jul 202422.2322.8722.2322.8722.67100
03 jul 202422.6722.6921.6822.1922.00400
02 jul 202420.8621.3320.3320.3420.16500
01 jul 202420.8720.8719.6820.1019.9319,300
28 jun 202419.2621.0019.2621.0020.82100
27 jun 202420.9420.9420.9420.9420.76400
26 jun 202421.7021.7021.7021.7021.51100
25 jun 202420.5220.5220.5220.5220.34-
24 jun 202421.3921.3920.5220.5220.34200
21 jun 202420.5220.9320.5220.9320.75200
20 jun 202419.6021.9319.6020.7220.54400
18 jun 202420.8021.4120.5421.4121.222,300
17 jun 202420.3820.6020.0020.6020.42800
14 jun 202419.9720.3719.9720.3720.19100
13 jun 202420.4220.5819.9920.5820.40500
12 jun 202419.4820.4019.4820.4020.221,300
11 jun 202419.7319.7318.9318.9318.7618,200
10 jun 202420.1420.1420.0720.0719.89500
07 jun 202420.1920.1918.8818.8818.72100
06 jun 202417.3517.3517.3517.3517.20300
05 jun 202418.7919.8718.0718.6018.446,400
04 jun 202419.3520.3718.9020.3420.162,300
03 jun 202419.3519.4118.7819.4119.252,100
31 may 202418.1018.1018.1018.1017.94100
30 may 202417.9017.9017.9017.9017.75200
29 may 202418.0518.0518.0518.0517.8910,300
28 may 202418.1719.0918.1718.7518.59700
24 may 202419.1019.1418.5318.5318.36300
23 may 202419.7919.7919.1019.1118.94200
22 may 202419.0319.0719.0319.0718.90100
*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...