Mercado fechado

NEC Corporation (6701.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
12.610,00-145,00 (-1,14%)
No fechamento: 03:15PM JST
Período:
22 de jun. de 2023 - 22 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202412.805,0012.850,0012.580,0012.610,0012.610,001.009.700
20 de jun. de 202412.800,0012.870,0012.590,0012.755,0012.755,00615.400
19 de jun. de 202412.790,0012.900,0012.680,0012.720,0012.720,00851.500
18 de jun. de 202412.465,0012.600,0012.395,0012.585,0012.585,00557.800
17 de jun. de 202412.760,0012.760,0012.325,0012.345,0012.345,00863.800
14 de jun. de 202412.290,0012.690,0012.260,0012.660,0012.660,001.219.400
13 de jun. de 202412.465,0012.475,0012.180,0012.305,0012.305,00807.100
12 de jun. de 202412.250,0012.355,0012.170,0012.310,0012.310,00791.900
11 de jun. de 202412.535,0012.555,0012.335,0012.405,0012.405,00986.800
10 de jun. de 202412.150,0012.315,0012.120,0012.305,0012.305,00784.900
07 de jun. de 202411.900,0012.120,0011.885,0012.100,0012.100,00829.300
06 de jun. de 202411.890,0012.060,0011.860,0011.875,0011.875,00989.700
05 de jun. de 202411.820,0011.875,0011.590,0011.615,0011.615,00625.400
04 de jun. de 202411.740,0011.775,0011.535,0011.675,0011.675,00873.800
03 de jun. de 202411.820,0011.820,0011.555,0011.640,0011.640,00704.800
31 de mai. de 202411.305,0011.625,0011.305,0011.625,0011.625,001.726.400
30 de mai. de 202411.360,0011.395,0011.155,0011.280,0011.280,001.232.800
29 de mai. de 202411.905,0011.975,0011.590,0011.590,0011.590,00844.000
28 de mai. de 202411.885,0012.020,0011.815,0011.940,0011.940,00941.000
27 de mai. de 202411.640,0011.920,0011.615,0011.910,0011.910,00922.400
24 de mai. de 202411.305,0011.635,0011.260,0011.525,0011.525,00863.900
23 de mai. de 202411.310,0011.480,0011.250,0011.475,0011.475,00724.400
22 de mai. de 202411.350,0011.355,0011.175,0011.200,0011.200,00647.200
21 de mai. de 202410.995,0011.205,0010.995,0011.160,0011.160,00855.400
20 de mai. de 202410.930,0011.100,0010.880,0011.050,0011.050,00858.400
17 de mai. de 202410.905,0011.080,0010.900,0010.965,0010.965,00690.100
16 de mai. de 202411.005,0011.115,0010.945,0011.005,0011.005,00919.300
15 de mai. de 202411.030,0011.055,0010.890,0010.955,0010.955,00740.100
14 de mai. de 202410.825,0010.895,0010.710,0010.865,0010.865,00732.900
13 de mai. de 202410.670,0010.815,0010.605,0010.770,0010.770,00627.400
10 de mai. de 202410.930,0011.035,0010.675,0010.725,0010.725,00986.900
09 de mai. de 202410.885,0010.940,0010.795,0010.805,0010.805,00826.300
08 de mai. de 202411.335,0011.380,0010.860,0010.875,0010.875,001.477.800
07 de mai. de 202411.450,0011.470,0011.260,0011.400,0011.400,00874.400
02 de mai. de 202411.260,0011.265,0011.040,0011.170,0011.170,00735.800
01 de mai. de 202411.210,0011.365,0011.130,0011.195,0011.195,00915.300
30 de abr. de 202410.945,0011.520,0010.815,0011.500,0011.500,001.727.900
26 de abr. de 202410.880,0011.040,0010.760,0010.945,0010.945,001.198.400
25 de abr. de 202410.980,0011.005,0010.730,0010.750,0010.750,00729.000
24 de abr. de 202410.890,0011.050,0010.845,0011.020,0011.020,00900.700
23 de abr. de 202411.040,0011.070,0010.665,0010.775,0010.775,00849.400
22 de abr. de 202410.585,0010.970,0010.570,0010.740,0010.740,00901.700
19 de abr. de 202410.830,0011.000,0010.470,0010.780,0010.780,001.429.100
18 de abr. de 202411.005,0011.040,0010.745,0010.955,0010.955,00926.000
17 de abr. de 202411.090,0011.175,0010.845,0011.050,0011.050,00994.800
16 de abr. de 202411.375,0011.415,0010.960,0011.015,0011.015,001.159.600
15 de abr. de 202411.335,0011.495,0011.285,0011.475,0011.475,00668.800
12 de abr. de 202411.660,0011.675,0011.485,0011.585,0011.585,00764.400
11 de abr. de 202411.295,0011.510,0011.245,0011.500,0011.500,00685.300
10 de abr. de 202411.400,0011.490,0011.320,0011.370,0011.370,00603.100
09 de abr. de 202411.520,0011.560,0011.270,0011.350,0011.350,00825.800
08 de abr. de 202411.270,0011.295,0011.115,0011.220,0011.220,00644.000
05 de abr. de 202410.985,0011.135,0010.910,0011.055,0011.055,00704.800
04 de abr. de 202411.135,0011.240,0011.075,0011.100,0011.100,00866.800
03 de abr. de 202410.870,0010.985,0010.820,0010.875,0010.875,001.040.100
02 de abr. de 202410.705,0010.955,0010.670,0010.950,0010.950,00812.100
01 de abr. de 202410.985,0011.020,0010.625,0010.655,0010.655,00964.000
29 de mar. de 202411.080,0011.100,0010.885,0010.965,0010.965,00320.400
28 de mar. de 202410.915,0011.185,0010.910,0011.015,0011.015,001.276.900
28 de mar. de 202460 Dividendo
27 de mar. de 202410.985,0011.100,0010.895,0011.020,0010.960,00983.400
26 de mar. de 202411.010,0011.075,0010.840,0010.915,0010.855,571.001.000
25 de mar. de 202411.275,0011.350,0011.020,0011.025,0010.964,97856.600
22 de mar. de 202411.255,0011.420,0011.185,0011.275,0011.213,61885.100
21 de mar. de 202411.050,0011.320,0011.040,0011.290,0011.228,531.819.300
19 de mar. de 202410.945,0010.945,0010.640,0010.835,0010.776,011.165.400
18 de mar. de 202410.620,0010.955,0010.580,0010.955,0010.895,351.003.700
15 de mar. de 202410.755,0010.990,0010.660,0010.830,0010.771,032.712.400
14 de mar. de 202410.395,0010.710,0010.355,0010.665,0010.606,932.356.700
13 de mar. de 202410.095,0010.350,0010.025,0010.325,0010.268,781.587.600
12 de mar. de 20249.771,009.950,009.683,009.942,009.887,87857.600
11 de mar. de 202410.020,0010.085,009.731,009.921,009.866,981.104.000
08 de mar. de 202410.320,0010.400,0010.230,0010.230,0010.174,30957.800
07 de mar. de 202410.415,0010.590,0010.310,0010.325,0010.268,781.152.800
06 de mar. de 202410.185,0010.195,0010.050,0010.180,0010.124,57828.800
05 de mar. de 202410.105,0010.275,0010.050,0010.260,0010.204,14682.100
04 de mar. de 202410.355,0010.380,0010.160,0010.195,0010.139,49890.300
01 de mar. de 202410.140,0010.340,0010.100,0010.335,0010.278,73934.400
29 de fev. de 20249.875,0010.150,009.859,0010.090,0010.035,061.779.500
28 de fev. de 202410.110,0010.120,009.841,009.905,009.851,071.403.000
27 de fev. de 202410.245,0010.305,0010.070,0010.110,0010.054,96837.100
26 de fev. de 202410.135,0010.315,0010.075,0010.245,0010.189,222.019.400
22 de fev. de 20249.761,009.948,009.700,009.882,009.828,201.218.700
21 de fev. de 20249.621,009.773,009.600,009.680,009.627,30740.200
20 de fev. de 20249.995,0010.010,009.754,009.754,009.700,891.121.900
19 de fev. de 20249.872,009.996,009.850,009.958,009.903,78812.400
16 de fev. de 20249.714,009.999,009.688,009.878,009.824,221.147.400
15 de fev. de 20249.801,009.839,009.563,009.635,009.582,54965.500
14 de fev. de 20249.600,009.988,009.505,009.725,009.672,052.058.500
13 de fev. de 20249.520,009.699,009.480,009.664,009.611,381.090.900
09 de fev. de 20249.473,009.595,009.425,009.493,009.441,31814.700
08 de fev. de 20249.520,009.520,009.380,009.474,009.422,421.203.300
07 de fev. de 20249.472,009.540,009.375,009.464,009.412,47873.300
06 de fev. de 20249.600,009.670,009.369,009.369,009.317,991.329.500
05 de fev. de 20249.788,009.797,009.563,009.653,009.600,44947.700
02 de fev. de 20249.688,009.827,009.654,009.758,009.704,871.139.500
01 de fev. de 20249.550,009.711,009.421,009.583,009.530,821.848.700
31 de jan. de 20249.203,009.715,009.145,009.700,009.647,192.914.000
30 de jan. de 20249.289,009.289,009.016,009.097,009.047,472.608.200
29 de jan. de 20249.310,009.366,009.220,009.289,009.238,421.335.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...