Mercado abrirá em 5 h 42 min

Mitsui Mining & Smelting Co., Ltd. (5706.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
5.076,00+10,00 (+0,20%)
No fechamento: 03:15PM JST
Período:
31 de mai. de 2023 - 31 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 20245.060,005.139,005.005,005.076,005.076,00766.500
30 de mai. de 20245.060,005.096,004.998,005.066,005.066,00640.400
29 de mai. de 20245.208,005.218,005.100,005.130,005.130,00420.000
28 de mai. de 20245.130,005.185,005.104,005.168,005.168,00376.300
27 de mai. de 20245.010,005.092,004.970,005.089,005.089,00292.100
24 de mai. de 20244.948,005.092,004.937,005.055,005.055,00391.500
23 de mai. de 20244.890,005.060,004.817,005.044,005.044,00508.500
22 de mai. de 20245.104,005.168,005.033,005.033,005.033,00563.900
21 de mai. de 20245.178,005.264,005.093,005.112,005.112,00789.200
20 de mai. de 20244.860,005.108,004.851,005.099,005.099,00761.400
17 de mai. de 20244.755,004.846,004.722,004.846,004.846,00362.400
16 de mai. de 20244.837,004.884,004.746,004.825,004.825,00466.600
15 de mai. de 20245.000,005.058,004.847,004.861,004.861,00537.000
14 de mai. de 20244.807,004.952,004.751,004.905,004.905,00969.600
13 de mai. de 20245.055,005.068,004.926,005.007,005.007,00553.400
10 de mai. de 20245.045,005.116,004.975,005.073,005.073,00525.300
09 de mai. de 20244.984,005.011,004.894,004.946,004.946,00365.000
08 de mai. de 20244.958,005.037,004.944,005.020,005.020,00485.300
07 de mai. de 20244.950,004.984,004.917,004.950,004.950,00363.100
02 de mai. de 20244.860,004.912,004.856,004.894,004.894,00222.400
01 de mai. de 20244.889,004.902,004.844,004.859,004.859,00314.600
30 de abr. de 20244.920,004.990,004.898,004.968,004.968,00401.800
26 de abr. de 20244.774,004.867,004.754,004.865,004.865,00459.200
25 de abr. de 20244.805,004.834,004.689,004.704,004.704,00498.100
24 de abr. de 20244.922,004.922,004.791,004.848,004.848,00549.100
23 de abr. de 20244.947,004.950,004.823,004.860,004.860,00372.400
22 de abr. de 20244.979,005.058,004.863,004.932,004.932,00554.400
19 de abr. de 20244.994,005.031,004.890,004.951,004.951,00447.400
18 de abr. de 20244.905,005.024,004.885,004.995,004.995,00340.600
17 de abr. de 20244.913,004.981,004.863,004.919,004.919,00542.400
16 de abr. de 20245.037,005.085,004.875,004.899,004.899,00668.900
15 de abr. de 20245.007,005.173,004.974,005.124,005.124,00665.600
12 de abr. de 20245.099,005.100,004.997,005.010,005.010,00356.300
11 de abr. de 20244.969,005.074,004.960,005.061,005.061,00443.900
10 de abr. de 20245.000,005.108,004.962,005.035,005.035,00751.200
09 de abr. de 20244.830,004.949,004.819,004.944,004.944,00810.500
08 de abr. de 20244.780,004.810,004.737,004.790,004.790,00473.000
05 de abr. de 20244.759,004.779,004.667,004.777,004.777,00727.700
04 de abr. de 20244.678,004.845,004.638,004.829,004.829,00862.200
03 de abr. de 20244.555,004.666,004.534,004.608,004.608,00443.900
02 de abr. de 20244.510,004.558,004.469,004.555,004.555,00352.900
01 de abr. de 20244.705,004.716,004.512,004.514,004.514,00581.300
29 de mar. de 20244.635,004.729,004.635,004.726,004.726,00268.100
28 de mar. de 20244.576,004.680,004.566,004.619,004.619,00478.100
28 de mar. de 202470 Dividendo
27 de mar. de 20244.615,004.643,004.560,004.622,004.552,00456.200
26 de mar. de 20244.641,004.678,004.611,004.616,004.546,09378.000
25 de mar. de 20244.715,004.739,004.590,004.666,004.595,33415.900
22 de mar. de 20244.645,004.723,004.614,004.706,004.634,73479.100
21 de mar. de 20244.651,004.655,004.558,004.635,004.564,80702.200
19 de mar. de 20244.579,004.655,004.540,004.639,004.568,74499.300
18 de mar. de 20244.440,004.570,004.429,004.559,004.489,95597.200
15 de mar. de 20244.520,004.527,004.364,004.384,004.317,60729.700
14 de mar. de 20244.382,004.542,004.375,004.535,004.466,32759.300
13 de mar. de 20244.295,004.346,004.267,004.334,004.268,36666.700
12 de mar. de 20244.244,004.288,004.208,004.271,004.206,32682.300
11 de mar. de 20244.496,004.514,004.248,004.277,004.212,231.157.500
08 de mar. de 20244.531,004.603,004.528,004.599,004.529,35768.800
07 de mar. de 20244.599,004.717,004.537,004.601,004.531,32847.900
06 de mar. de 20244.331,004.572,004.325,004.502,004.433,82824.800
05 de mar. de 20244.357,004.413,004.346,004.375,004.308,74348.300
04 de mar. de 20244.400,004.451,004.356,004.392,004.325,48668.700
01 de mar. de 20244.435,004.458,004.336,004.351,004.285,10708.500
29 de fev. de 20244.411,004.442,004.373,004.412,004.345,18412.700
28 de fev. de 20244.432,004.491,004.426,004.458,004.390,48415.000
27 de fev. de 20244.411,004.459,004.395,004.457,004.389,50394.000
26 de fev. de 20244.479,004.536,004.415,004.421,004.354,04480.500
22 de fev. de 20244.400,004.461,004.384,004.442,004.374,73549.500
21 de fev. de 20244.427,004.442,004.321,004.337,004.271,32528.500
20 de fev. de 20244.385,004.434,004.359,004.423,004.356,01413.500
19 de fev. de 20244.320,004.385,004.310,004.385,004.318,59366.900
16 de fev. de 20244.311,004.359,004.300,004.327,004.261,47557.800
15 de fev. de 20244.430,004.442,004.268,004.305,004.239,80712.800
14 de fev. de 20244.486,004.490,004.366,004.399,004.332,38412.100
13 de fev. de 20244.400,004.516,004.304,004.509,004.440,71871.100
09 de fev. de 20244.412,004.413,004.322,004.388,004.321,54648.200
08 de fev. de 20244.514,004.530,004.355,004.415,004.348,141.578.800
07 de fev. de 20244.790,004.875,004.778,004.864,004.790,33574.200
06 de fev. de 20244.880,004.880,004.769,004.777,004.704,65336.400
05 de fev. de 20244.805,004.903,004.770,004.859,004.785,41770.100
02 de fev. de 20244.700,004.812,004.672,004.760,004.687,91858.700
01 de fev. de 20244.587,004.635,004.563,004.578,004.508,67331.200
31 de jan. de 20244.610,004.610,004.503,004.587,004.517,531.162.700
30 de jan. de 20244.659,004.667,004.620,004.642,004.571,70309.600
29 de jan. de 20244.616,004.665,004.589,004.661,004.590,41316.000
26 de jan. de 20244.635,004.715,004.586,004.607,004.537,23371.000
25 de jan. de 20244.568,004.657,004.560,004.657,004.586,47333.900
24 de jan. de 20244.627,004.630,004.569,004.570,004.500,79286.300
23 de jan. de 20244.721,004.738,004.613,004.632,004.561,85699.000
22 de jan. de 20244.785,004.789,004.697,004.757,004.684,96372.600
19 de jan. de 20244.699,004.745,004.674,004.727,004.655,41318.300
18 de jan. de 20244.661,004.687,004.610,004.630,004.559,88293.000
17 de jan. de 20244.720,004.778,004.677,004.681,004.610,11407.200
16 de jan. de 20244.593,004.758,004.593,004.681,004.610,11405.000
15 de jan. de 20244.593,004.688,004.593,004.683,004.612,08156.200
12 de jan. de 20244.584,004.584,004.515,004.543,004.474,20346.600
11 de jan. de 20244.506,004.636,004.506,004.539,004.470,26701.700
10 de jan. de 20244.436,004.436,004.436,004.436,004.368,8263.200
09 de jan. de 20244.430,004.480,004.407,004.466,004.398,36363.500
05 de jan. de 20244.403,004.434,004.394,004.420,004.353,06290.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...