U.S. markets open in 6 minutes
F S&P 500
5,308.25 +12.75 (+0.24%) F Dow Jones
38,783.00 -8.00 (-0.02%) F Nasdaq
18,692.75 +101.75 (+0.55%) E-mini Russell 2000 Index Futur
2,101.20 +25.40 (+1.22%) Petróleo
76.54 -0.45 (-0.58%) Oro
2,354.40 +8.60 (+0.37%)
Mizuho Financial Group, Inc. (MZHOF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:57AM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 30 may 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 100 |
| 29 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 28 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 24 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 10,000 |
| 23 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 22 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 30,000 |
| 21 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 20 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 17 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 16 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 15 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 14 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 13 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 10 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 09 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 08 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 40,000 |
| 07 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 06 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 120,000 |
| 03 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 100 |
| 02 may 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 01 may 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 30 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 29 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 26 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 25 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 24 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 23 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 22 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 19 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 2,100 |
| 18 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 17 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 16 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 15 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 20,000 |
| 12 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 11 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 10 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 09 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 08 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 05 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 04 abr 2024 | 18.97 | 19.56 | 18.97 | 19.56 | 19.56 | 300 |
| 03 abr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 02 abr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 01 abr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 28 mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 28 mar 2024 | 0.331 Dividendo | |||||
| 27 mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.33 | - |
| 26 mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.33 | - |
| 25 mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.33 | - |
| 22 mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.33 | - |
| 21 mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.33 | - |
| 20 mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.33 | - |
| 19 mar 2024 | 19.60 | 19.66 | 19.60 | 19.66 | 19.33 | 100 |
| 18 mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.67 | - |
| 15 mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.67 | - |
| 14 mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.67 | - |
| 13 mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.67 | - |
| 12 mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.67 | - |
| 11 mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.67 | 8,000 |
| 08 mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.42 | - |
| 07 mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.42 | - |
| 06 mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.42 | - |
| 05 mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.42 | - |
| 04 mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.42 | 100 |
| 01 mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.00 | - |
| 29 feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.00 | 10,900 |
| 28 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.09 | 100 |
| 27 feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.29 | 100 |
| 26 feb 2024 | 18.73 | 18.73 | 18.20 | 18.20 | 17.89 | 121,700 |
| 23 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.81 | - |
| 22 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.81 | 23,200 |
| 21 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.81 | - |
| 20 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.81 | - |
| 16 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.81 | 1,800 |
| 15 feb 2024 | 17.82 | 17.82 | 17.77 | 17.77 | 17.47 | 53,200 |
| 14 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | 15,000 |
| 13 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | 32,000 |
| 12 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
| 09 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | 1,300 |
| 08 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
| 07 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | 25,000 |
| 06 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
| 05 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
| 02 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
| 01 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | 300,000 |
| 31 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
| 30 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
| 29 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
| 26 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
| 25 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
| 24 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
| 23 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
| 22 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
| 19 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
| 18 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
| 17 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
| 16 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | 100 |
| 12 ene 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.52 | - |
| 11 ene 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.52 | 100 |
| 10 ene 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
| *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.