West Japan Railway Company (WJRYF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:20AM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 184 |
| 02 may 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 300 |
| 01 may 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 30 abr 2024 | 19.46 | 19.65 | 19.46 | 19.65 | 19.65 | 2,283 |
| 29 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1 |
| 26 abr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 25 abr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 24 abr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 23 abr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 22 abr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 3 |
| 19 abr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1,944 |
| 18 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 17 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 16 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 15 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 12 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 11 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 92 |
| 10 abr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 09 abr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 08 abr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 05 abr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 04 abr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 502 |
| 03 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 388 |
| 02 abr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 01 abr 2024 | 20.80 | 20.80 | 20.12 | 20.12 | 20.12 | 121 |
| 28 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 28 mar 2024 | 31.25 Dividendo | |||||
| 28 mar 2024 | 2:1 División de acciones | |||||
| 27 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -9.24 | - |
| 26 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -9.24 | - |
| 25 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -9.24 | - |
| 22 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -9.24 | - |
| 21 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -9.24 | 4 |
| 20 mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | -9.01 | - |
| 19 mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | -9.01 | - |
| 18 mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | -9.01 | - |
| 15 mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | -9.01 | - |
| 14 mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | -9.01 | - |
| 13 mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | -9.01 | 78 |
| 12 mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -8.68 | - |
| 11 mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -8.68 | - |
| 08 mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -8.68 | - |
| 07 mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -8.68 | - |
| 06 mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -8.68 | - |
| 05 mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -8.68 | 300 |
| 04 mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | -8.77 | - |
| 01 mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | -8.77 | - |
| 29 feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | -8.77 | - |
| 28 feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | -8.77 | 4 |
| 27 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -8.61 | - |
| 26 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -8.61 | - |
| 23 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -8.61 | - |
| 22 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -8.61 | - |
| 21 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -8.61 | - |
| 20 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -8.61 | - |
| 16 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -8.61 | - |
| 15 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | -8.61 | 96 |
| 14 feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | -8.85 | - |
| 13 feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | -8.85 | - |
| 12 feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | -8.85 | - |
| 09 feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | -8.85 | 278 |
| 08 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | -8.98 | - |
| 07 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | -8.98 | 636 |
| 06 feb 2024 | 21.81 | 21.82 | 21.81 | 21.82 | -9.17 | 40 |
| 05 feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | -8.91 | 32 |
| 02 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | -8.69 | - |
| 01 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | -8.69 | - |
| 31 ene 2024 | 20.68 | 20.68 | 20.68 | 20.68 | -8.69 | - |
| 30 ene 2024 | 20.68 | 20.68 | 20.68 | 20.68 | -8.69 | - |
| 29 ene 2024 | 20.68 | 20.68 | 20.68 | 20.68 | -8.69 | - |
| 26 ene 2024 | 20.68 | 20.68 | 20.68 | 20.68 | -8.69 | 200 |
| 25 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | -8.90 | - |
| 24 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | -8.90 | - |
| 23 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | -8.90 | - |
| 22 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | -8.90 | - |
| 19 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | -8.90 | - |
| 18 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | -8.90 | - |
| 17 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | -8.90 | - |
| 16 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | -8.90 | - |
| 12 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | -8.90 | - |
| 11 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | -8.90 | - |
| 10 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | -8.90 | - |
| 09 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | -8.90 | - |
| 08 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | -8.90 | - |
| 05 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | -8.90 | 228 |
| 04 ene 2024 | 20.81 | 20.81 | 20.81 | 20.81 | -8.74 | 34 |
| 03 ene 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -8.67 | - |
| 02 ene 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -8.67 | - |
| 29 dic 2023 | 20.65 | 20.65 | 20.65 | 20.65 | -8.67 | - |
| 28 dic 2023 | 20.65 | 20.65 | 20.65 | 20.65 | -8.67 | 10 |
| 27 dic 2023 | 21.07 | 21.07 | 21.07 | 21.07 | -8.85 | - |
| 26 dic 2023 | 21.07 | 21.07 | 21.07 | 21.07 | -8.85 | 4 |
| 22 dic 2023 | 20.29 | 20.29 | 20.29 | 20.29 | -8.52 | - |
| 21 dic 2023 | 20.29 | 20.29 | 20.29 | 20.29 | -8.52 | - |
| 20 dic 2023 | 20.29 | 20.29 | 20.29 | 20.29 | -8.52 | 2 |
| 19 dic 2023 | 20.70 | 20.70 | 20.70 | 20.70 | -8.70 | - |
| 18 dic 2023 | 20.70 | 20.70 | 20.70 | 20.70 | -8.70 | - |
| 15 dic 2023 | 20.70 | 20.70 | 20.70 | 20.70 | -8.70 | - |
| 14 dic 2023 | 20.70 | 20.70 | 20.70 | 20.70 | -8.70 | - |
| 13 dic 2023 | 20.70 | 20.70 | 20.70 | 20.70 | -8.70 | - |
| *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.