U.S. markets open in 2 hours 58 minutes
F S&P 500
5,212.75 -1.00 (-0.02%) F Dow Jones
39,046.00 +19.00 (+0.05%) F Nasdaq
18,189.00 -10.50 (-0.06%) E-mini Russell 2000 Index Futur
2,067.50 -9.20 (-0.44%) Petróleo
77.60 -0.78 (-1.00%) Oro
2,322.80 -1.40 (-0.06%)
Mitsubishi Chemical Group Corporation (MTLHF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:55PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 06 may 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 03 may 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 02 may 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 01 may 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 30 abr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1,800 |
| 29 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 26 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 25 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 24 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 23 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 22 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 19 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 18 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 17 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 16 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 15 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 100 |
| 12 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 11 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 10 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 13,700 |
| 09 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 08 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 05 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 04 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 03 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 02 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 01 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 28 mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 28 mar 2024 | 0.106 Dividendo | |||||
| 27 mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.22 | - |
| 26 mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.22 | - |
| 25 mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.22 | - |
| 22 mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.22 | 2,000 |
| 21 mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | - |
| 20 mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | - |
| 19 mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | - |
| 18 mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | - |
| 15 mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | - |
| 14 mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | 100 |
| 13 mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | - |
| 12 mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | - |
| 11 mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | - |
| 08 mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | 1,000 |
| 07 mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 06 mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 05 mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 04 mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 01 mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 29 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 28 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 27 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | 10,800 |
| 26 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 23 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 22 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 21 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 20 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 16 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 15 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | - |
| 14 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | 100 |
| 13 feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 12 feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 09 feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 08 feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 07 feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 06 feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 05 feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 02 feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 01 feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 31 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 30 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 29 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 26 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 25 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 24 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 23 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 22 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 19 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 18 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 17 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 16 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 12 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 11 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 10 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 09 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 08 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 05 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 04 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 03 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 02 ene 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 29 dic 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| 28 dic 2023 | 5.98 | 6.08 | 5.98 | 5.98 | 5.88 | 1,900 |
| 27 dic 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.20 | - |
| 26 dic 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.20 | - |
| 22 dic 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.20 | - |
| 21 dic 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.20 | 500 |
| 20 dic 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.26 | - |
| 19 dic 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.26 | - |
| 18 dic 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.26 | - |
| 15 dic 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.26 | - |
| 14 dic 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.26 | 200 |
| *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.