Mercado fechado

Mitsui O.S.K. Lines, Ltd. (9104.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
4.778,00+60,00 (+1,27%)
No fechamento: 03:15PM JST
Período:
24 de jun. de 2023 - 24 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 20244.800,004.852,004.762,004.778,004.778,005.951.500
20 de jun. de 20244.772,004.773,004.680,004.718,004.718,003.906.800
19 de jun. de 20244.891,004.897,004.771,004.778,004.778,002.876.200
18 de jun. de 20244.913,004.922,004.823,004.890,004.890,002.548.800
17 de jun. de 20244.920,004.962,004.850,004.850,004.850,002.743.300
14 de jun. de 20244.797,004.979,004.771,004.964,004.964,005.141.600
13 de jun. de 20244.860,004.871,004.749,004.762,004.762,004.876.500
12 de jun. de 20244.857,004.897,004.825,004.860,004.860,004.838.400
11 de jun. de 20245.134,005.238,004.920,004.927,004.927,007.666.000
10 de jun. de 20245.181,005.193,005.097,005.116,005.116,002.716.200
07 de jun. de 20245.180,005.258,005.175,005.209,005.209,003.174.200
06 de jun. de 20245.057,005.165,005.046,005.158,005.158,003.196.600
05 de jun. de 20245.076,005.083,004.948,005.017,005.017,004.142.700
04 de jun. de 20245.212,005.259,005.104,005.116,005.116,004.238.200
03 de jun. de 20245.130,005.247,004.987,005.243,005.243,005.787.300
31 de mai. de 20245.110,005.195,005.085,005.184,005.184,005.397.800
30 de mai. de 20245.119,005.169,005.061,005.105,005.105,003.076.700
29 de mai. de 20245.250,005.250,005.156,005.156,005.156,003.472.900
28 de mai. de 20245.207,005.287,005.171,005.258,005.258,004.224.900
27 de mai. de 20245.159,005.290,005.142,005.184,005.184,006.282.500
24 de mai. de 20245.048,005.108,005.040,005.078,005.078,002.886.000
23 de mai. de 20245.041,005.095,005.029,005.074,005.074,001.598.000
22 de mai. de 20245.116,005.147,005.046,005.047,005.047,002.925.800
21 de mai. de 20245.130,005.182,005.116,005.148,005.148,003.411.400
20 de mai. de 20245.076,005.133,005.065,005.121,005.121,003.989.600
17 de mai. de 20245.059,005.095,005.013,005.064,005.064,003.202.800
16 de mai. de 20245.060,005.073,004.973,005.031,005.031,003.269.700
15 de mai. de 20245.100,005.101,005.040,005.077,005.077,004.010.300
14 de mai. de 20245.031,005.120,005.030,005.110,005.110,006.076.400
13 de mai. de 20244.955,005.029,004.923,005.019,005.019,005.487.700
10 de mai. de 20244.900,004.999,004.889,004.969,004.969,007.603.500
09 de mai. de 20244.791,004.840,004.663,004.816,004.816,005.271.200
08 de mai. de 20244.775,004.789,004.670,004.759,004.759,005.727.900
07 de mai. de 20244.719,004.782,004.687,004.764,004.764,004.978.400
02 de mai. de 20244.714,004.733,004.631,004.660,004.660,004.953.100
01 de mai. de 20244.968,004.970,004.729,004.729,004.729,008.444.200
30 de abr. de 20244.783,004.990,004.738,004.990,004.990,0015.775.300
26 de abr. de 20244.615,004.713,004.591,004.713,004.713,003.188.900
25 de abr. de 20244.706,004.713,004.611,004.615,004.615,002.638.200
24 de abr. de 20244.697,004.726,004.658,004.706,004.706,002.974.400
23 de abr. de 20244.720,004.752,004.671,004.687,004.687,003.639.800
22 de abr. de 20244.590,004.742,004.564,004.729,004.729,005.245.900
19 de abr. de 20244.529,004.685,004.491,004.590,004.590,008.209.700
18 de abr. de 20244.509,004.567,004.496,004.538,004.538,002.810.600
17 de abr. de 20244.506,004.566,004.493,004.506,004.506,004.105.300
16 de abr. de 20244.690,004.697,004.450,004.450,004.450,006.735.700
15 de abr. de 20244.552,004.668,004.550,004.664,004.664,005.068.900
12 de abr. de 20244.604,004.604,004.513,004.550,004.550,002.688.900
11 de abr. de 20244.556,004.610,004.526,004.582,004.582,002.573.000
10 de abr. de 20244.510,004.574,004.498,004.563,004.563,003.068.600
09 de abr. de 20244.540,004.563,004.496,004.516,004.516,002.519.700
08 de abr. de 20244.552,004.575,004.509,004.540,004.540,002.857.100
05 de abr. de 20244.550,004.570,004.510,004.525,004.525,002.906.500
04 de abr. de 20244.569,004.585,004.503,004.541,004.541,003.267.300
03 de abr. de 20244.416,004.537,004.403,004.502,004.502,004.859.200
02 de abr. de 20244.535,004.579,004.425,004.429,004.429,006.059.800
01 de abr. de 20244.595,004.617,004.494,004.520,004.520,004.814.100
29 de mar. de 20244.623,004.633,004.526,004.610,004.610,004.096.700
28 de mar. de 20244.683,004.722,004.550,004.612,004.612,007.463.400
28 de mar. de 2024110 Dividendo
27 de mar. de 20244.810,004.854,004.755,004.758,004.648,006.481.700
26 de mar. de 20244.702,004.744,004.686,004.726,004.616,744.539.500
25 de mar. de 20244.756,004.785,004.655,004.715,004.605,995.798.400
22 de mar. de 20244.686,004.753,004.670,004.715,004.605,996.041.000
21 de mar. de 20244.709,004.735,004.631,004.662,004.554,228.692.300
19 de mar. de 20244.808,004.867,004.668,004.772,004.661,686.401.200
18 de mar. de 20244.859,004.889,004.786,004.819,004.707,594.193.200
15 de mar. de 20244.760,004.763,004.670,004.735,004.625,5313.161.200
14 de mar. de 20244.701,004.755,004.665,004.747,004.637,254.462.000
13 de mar. de 20244.810,004.825,004.645,004.672,004.563,995.564.000
12 de mar. de 20244.757,004.800,004.717,004.775,004.664,614.386.300
11 de mar. de 20244.867,004.867,004.747,004.789,004.678,284.959.700
08 de mar. de 20244.912,004.956,004.855,004.913,004.799,424.301.100
07 de mar. de 20245.003,005.006,004.891,004.921,004.807,235.940.100
06 de mar. de 20245.016,005.051,004.983,004.993,004.877,574.865.400
05 de mar. de 20245.082,005.114,005.000,005.029,004.912,735.347.700
04 de mar. de 20245.176,005.182,005.070,005.082,004.964,516.299.300
01 de mar. de 20245.100,005.187,005.085,005.175,005.055,365.744.100
29 de fev. de 20245.105,005.186,005.100,005.132,005.013,356.154.900
28 de fev. de 20245.139,005.182,005.063,005.090,004.972,326.119.800
27 de fev. de 20245.254,005.282,005.154,005.165,005.045,596.035.400
26 de fev. de 20245.345,005.377,005.257,005.273,005.151,095.961.100
22 de fev. de 20245.375,005.467,005.325,005.378,005.253,676.352.300
21 de fev. de 20245.290,005.511,005.279,005.351,005.227,299.106.300
20 de fev. de 20245.270,005.382,005.256,005.324,005.200,916.751.300
19 de fev. de 20245.301,005.310,005.205,005.262,005.140,353.968.900
16 de fev. de 20245.230,005.387,005.202,005.287,005.164,777.542.000
15 de fev. de 20245.220,005.265,005.152,005.215,005.094,434.471.700
14 de fev. de 20245.100,005.239,005.088,005.237,005.115,934.860.500
13 de fev. de 20244.979,005.105,004.952,005.099,004.981,125.018.900
09 de fev. de 20245.000,005.048,004.948,005.000,004.884,418.302.000
08 de fev. de 20245.282,005.305,005.208,005.222,005.101,274.132.600
07 de fev. de 20245.122,005.295,005.118,005.285,005.162,826.827.000
06 de fev. de 20245.167,005.195,005.118,005.118,004.999,684.237.500
05 de fev. de 20245.252,005.267,005.097,005.133,005.014,337.273.700
02 de fev. de 20245.200,005.259,005.102,005.208,005.087,609.009.900
01 de fev. de 20245.317,005.395,005.274,005.317,005.194,086.756.000
31 de jan. de 20245.310,005.339,005.131,005.310,005.187,2414.640.700
30 de jan. de 20245.229,005.374,005.188,005.328,005.204,828.879.800
29 de jan. de 20245.140,005.229,005.113,005.225,005.104,204.950.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...