Mercado fechado

Dentsu Group Inc. (4324.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
4.159,00-9,00 (-0,22%)
No fechamento: 03:15PM JST
Período:
28 de mai. de 2023 - 28 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 20244.200,004.200,004.105,004.159,004.159,00818.000
24 de mai. de 20244.151,004.192,004.150,004.168,004.168,00856.000
23 de mai. de 20244.263,004.295,004.224,004.269,004.269,00761.400
22 de mai. de 20244.200,004.254,004.174,004.225,004.225,00810.500
21 de mai. de 20244.195,004.224,004.158,004.193,004.193,00815.300
20 de mai. de 20244.143,004.228,004.118,004.174,004.174,00917.100
17 de mai. de 20244.260,004.273,004.115,004.143,004.143,001.753.300
16 de mai. de 20244.262,004.371,004.255,004.330,004.330,001.133.200
15 de mai. de 20244.254,004.364,004.200,004.289,004.289,002.021.600
14 de mai. de 20244.260,004.394,004.247,004.394,004.394,001.601.500
13 de mai. de 20244.220,004.230,004.170,004.218,004.218,00708.700
10 de mai. de 20244.287,004.300,004.234,004.251,004.251,00684.500
09 de mai. de 20244.219,004.284,004.213,004.248,004.248,00512.500
08 de mai. de 20244.258,004.258,004.187,004.197,004.197,00734.800
07 de mai. de 20244.208,004.262,004.195,004.257,004.257,00814.600
02 de mai. de 20244.144,004.211,004.096,004.208,004.208,001.162.600
01 de mai. de 20244.157,004.203,004.140,004.177,004.177,001.049.400
30 de abr. de 20244.232,004.273,004.207,004.269,004.269,00733.700
26 de abr. de 20244.177,004.237,004.141,004.219,004.219,00703.300
25 de abr. de 20244.245,004.252,004.177,004.187,004.187,00906.800
24 de abr. de 20244.227,004.278,004.215,004.267,004.267,00731.500
23 de abr. de 20244.225,004.257,004.207,004.229,004.229,00614.200
22 de abr. de 20244.177,004.213,004.158,004.212,004.212,00728.900
19 de abr. de 20244.123,004.159,004.104,004.126,004.126,00648.200
18 de abr. de 20244.149,004.200,004.140,004.162,004.162,00639.300
17 de abr. de 20244.251,004.251,004.107,004.113,004.113,00846.300
16 de abr. de 20244.243,004.254,004.192,004.250,004.250,00692.200
15 de abr. de 20244.240,004.269,004.178,004.229,004.229,00717.200
12 de abr. de 20244.282,004.349,004.273,004.299,004.299,001.132.000
11 de abr. de 20244.226,004.226,004.185,004.212,004.212,00695.700
10 de abr. de 20244.158,004.225,004.151,004.205,004.205,00817.200
09 de abr. de 20244.100,004.179,004.098,004.158,004.158,00613.000
08 de abr. de 20244.134,004.175,004.125,004.134,004.134,00641.300
05 de abr. de 20244.148,004.184,004.126,004.165,004.165,001.173.300
04 de abr. de 20244.260,004.273,004.209,004.218,004.218,00995.900
03 de abr. de 20244.210,004.220,004.135,004.194,004.194,001.453.300
02 de abr. de 20244.307,004.359,004.268,004.324,004.324,001.619.300
01 de abr. de 20244.241,004.325,004.231,004.254,004.254,001.341.000
29 de mar. de 20244.161,004.235,004.159,004.184,004.184,00357.900
28 de mar. de 20244.212,004.250,004.159,004.190,004.190,00825.000
27 de mar. de 20244.158,004.248,004.155,004.212,004.212,00794.800
26 de mar. de 20244.202,004.206,004.110,004.155,004.155,001.006.800
25 de mar. de 20244.260,004.282,004.216,004.219,004.219,00943.400
22 de mar. de 20244.224,004.258,004.205,004.255,004.255,00835.900
21 de mar. de 20244.213,004.233,004.180,004.211,004.211,001.085.300
19 de mar. de 20244.153,004.213,004.153,004.197,004.197,001.060.300
18 de mar. de 20244.083,004.216,004.072,004.134,004.134,001.262.900
15 de mar. de 20243.990,004.053,003.958,004.021,004.021,001.111.200
14 de mar. de 20244.002,004.053,003.990,004.032,004.032,00764.800
13 de mar. de 20244.069,004.088,004.002,004.022,004.022,00662.600
12 de mar. de 20244.065,004.067,003.995,004.054,004.054,00746.900
11 de mar. de 20244.036,004.074,003.977,004.027,004.027,001.031.800
08 de mar. de 20244.050,004.083,004.001,004.037,004.037,001.342.300
07 de mar. de 20243.993,004.032,003.969,004.028,004.028,001.419.600
06 de mar. de 20243.935,003.997,003.894,003.962,003.962,001.181.200
05 de mar. de 20244.041,004.044,003.932,003.934,003.934,001.124.100
04 de mar. de 20244.125,004.140,004.033,004.056,004.056,001.421.900
01 de mar. de 20244.129,004.162,004.095,004.151,004.151,001.093.700
29 de fev. de 20244.210,004.227,004.116,004.148,004.148,001.413.500
28 de fev. de 20244.225,004.279,004.208,004.225,004.225,00852.200
27 de fev. de 20244.213,004.237,004.202,004.237,004.237,00893.200
26 de fev. de 20244.248,004.300,004.222,004.239,004.239,001.120.600
22 de fev. de 20244.316,004.324,004.216,004.239,004.239,001.014.300
21 de fev. de 20244.354,004.382,004.256,004.283,004.283,00953.000
20 de fev. de 20244.301,004.344,004.291,004.313,004.313,00568.500
19 de fev. de 20244.344,004.386,004.285,004.305,004.305,001.220.100
16 de fev. de 20244.196,004.345,004.183,004.333,004.333,002.140.900
15 de fev. de 20244.055,004.245,004.034,004.170,004.170,002.146.800
14 de fev. de 20244.159,004.171,004.063,004.109,004.109,00993.800
13 de fev. de 20244.097,004.246,004.086,004.159,004.159,002.248.300
09 de fev. de 20243.938,004.058,003.938,004.033,004.033,001.739.500
08 de fev. de 20243.938,003.966,003.904,003.953,003.953,00734.000
07 de fev. de 20243.970,003.982,003.945,003.962,003.962,00452.800
06 de fev. de 20243.965,003.990,003.950,003.971,003.971,00558.500
05 de fev. de 20243.934,004.012,003.934,004.009,004.009,00820.500
02 de fev. de 20243.921,003.987,003.912,003.925,003.925,00824.200
01 de fev. de 20243.890,003.901,003.860,003.890,003.890,00952.700
31 de jan. de 20243.900,003.932,003.878,003.932,003.932,00895.800
30 de jan. de 20243.975,004.009,003.952,003.957,003.957,00498.600
29 de jan. de 20243.989,004.002,003.967,003.986,003.986,00646.200
26 de jan. de 20243.950,003.993,003.930,003.972,003.972,00856.200
25 de jan. de 20243.923,003.962,003.919,003.948,003.948,00681.200
24 de jan. de 20243.931,003.933,003.894,003.920,003.920,00687.800
23 de jan. de 20243.950,003.959,003.909,003.921,003.921,00625.000
22 de jan. de 20243.947,003.947,003.904,003.935,003.935,00619.700
19 de jan. de 20243.911,003.919,003.887,003.906,003.906,00955.800
18 de jan. de 20243.893,003.936,003.880,003.889,003.889,00786.800
17 de jan. de 20243.930,003.980,003.911,003.911,003.911,00943.200
16 de jan. de 20243.949,003.956,003.901,003.912,003.912,00712.200
15 de jan. de 20243.949,003.952,003.934,003.939,003.939,0082.200
12 de jan. de 20243.980,003.980,003.914,003.949,003.949,001.348.500
11 de jan. de 20243.889,003.930,003.872,003.914,003.914,001.133.100
10 de jan. de 20243.833,003.886,003.826,003.871,003.871,001.304.200
09 de jan. de 20243.721,003.823,003.721,003.819,003.819,001.349.700
05 de jan. de 20243.704,003.766,003.699,003.720,003.720,001.493.400
04 de jan. de 20243.639,003.704,003.596,003.704,003.704,001.279.600
29 de dez. de 20233.595,003.626,003.589,003.618,003.618,00835.500
28 de dez. de 20233.579,003.599,003.561,003.592,003.592,00725.000
28 de dez. de 202361 Dividendo
27 de dez. de 20233.584,003.629,003.582,003.625,003.564,001.201.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...