Mercado abrirá em 4 h 36 min

ITOCHU Corporation (IOC.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
46,37-0,57 (-1,21%)
A partir de 08:05AM CEST. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 202446,3746,3746,3746,3746,37439
04 de jul. de 202446,8047,0346,3946,9446,94439
03 de jul. de 202446,2846,5945,7946,5346,532.701
02 de jul. de 202445,9046,4745,9046,4646,46330
01 de jul. de 202445,0545,6545,0545,6445,64323
28 de jun. de 202445,9446,2345,9446,0046,001.770
27 de jun. de 202444,3545,0644,3444,8044,801.030
26 de jun. de 202444,7145,4944,7144,8744,87142
25 de jun. de 202444,2744,7844,2744,7644,7653
24 de jun. de 202442,3842,7842,3842,7842,7850
21 de jun. de 202442,4443,0642,4443,0643,06185
20 de jun. de 202442,8242,8242,8242,8242,82-
19 de jun. de 202443,0443,0443,0443,0443,04-
18 de jun. de 202442,6243,0542,5442,5442,54165
17 de jun. de 202443,6344,0543,6344,0544,0540
14 de jun. de 202444,1544,5744,1544,4844,48540
13 de jun. de 202443,2643,2643,2643,2643,26-
12 de jun. de 202443,7544,3143,7544,3144,31525
11 de jun. de 202443,1043,6843,1043,6843,68207
10 de jun. de 202443,4443,7243,4043,6943,69209
07 de jun. de 202443,2443,6743,2443,6743,67250
06 de jun. de 202442,9643,2042,7043,2043,2065
05 de jun. de 202442,7943,1342,7943,1343,13350
04 de jun. de 202443,5944,0143,5943,8143,81183
03 de jun. de 202444,0544,2644,0544,2644,26118
31 de mai. de 202443,5843,8543,5043,5043,50350
30 de mai. de 202442,0642,0642,0642,0642,06-
29 de mai. de 202443,0243,1643,0043,1643,16227
28 de mai. de 202443,2043,7643,2043,7643,76256
27 de mai. de 202443,2144,0443,2144,0444,04240
24 de mai. de 202442,3542,7142,3542,7142,71125
23 de mai. de 202442,6342,7142,3042,3742,371.668
22 de mai. de 202442,9742,9742,9742,9742,97-
21 de mai. de 202443,0943,6843,0943,6843,6831
20 de mai. de 202443,1043,1043,1043,1043,10-
17 de mai. de 202442,6043,0842,6043,0843,0845
16 de mai. de 202443,1443,4043,1443,4043,4010
15 de mai. de 202441,9842,5641,9842,5642,56240
14 de mai. de 202441,7442,2541,7441,9341,93331
13 de mai. de 202442,2342,5742,2342,5742,57551
10 de mai. de 202443,1543,8343,1543,8343,83551
09 de mai. de 202442,4842,9842,4842,9842,98250
08 de mai. de 202442,2643,1042,2642,9742,97755
07 de mai. de 202444,2844,6044,2844,6044,606
06 de mai. de 202444,9745,2944,4944,6844,682.574
03 de mai. de 202443,8144,4143,8144,4144,41435
02 de mai. de 202443,7344,1543,7344,1544,151.080
30 de abr. de 202442,7242,7242,2242,7042,70142
29 de abr. de 202441,6141,7741,6141,7741,77200
26 de abr. de 202440,9140,9140,9140,9140,91-
25 de abr. de 202441,2241,2240,8540,8540,851.009
24 de abr. de 202441,2441,2441,2441,2441,24-
23 de abr. de 202440,1040,3940,1040,3840,38223
22 de abr. de 202439,6739,6739,6739,6739,67-
19 de abr. de 202439,3739,9939,3739,9939,99800
18 de abr. de 202440,0040,0039,8639,8639,86500
17 de abr. de 202440,4040,4040,4040,4040,40-
16 de abr. de 202440,3940,3940,3940,3940,39-
15 de abr. de 202441,2541,2541,2541,2541,25-
12 de abr. de 202441,1341,5941,1341,3541,35232
11 de abr. de 202441,6241,6241,1141,1141,11230
10 de abr. de 202441,1241,5241,1241,5241,5220
09 de abr. de 202441,1341,6541,1341,2641,26470
08 de abr. de 202440,8041,2440,8041,2241,22160
05 de abr. de 202441,3441,8841,3441,6941,69705
04 de abr. de 202441,2241,2241,2241,2241,22-
03 de abr. de 202441,0541,6641,0541,6641,66800
02 de abr. de 202439,3139,3139,0039,2839,28160
28 de mar. de 202439,2640,0639,2640,0640,0670
28 de mar. de 202480 Dividendo
27 de mar. de 202439,7339,7339,7339,73-40,27-
26 de mar. de 202439,6040,0739,6040,07-40,61200
25 de mar. de 202439,7139,7139,6439,64-40,18292
22 de mar. de 202440,2740,5840,2740,58-41,1324
21 de mar. de 202439,8040,6839,7740,68-41,23955
20 de mar. de 202439,3540,5539,3540,55-41,10449
19 de mar. de 202439,5339,5339,5339,53-40,07-
18 de mar. de 202439,5140,4039,5140,04-40,58437
15 de mar. de 202439,7440,1539,7440,15-40,7040
14 de mar. de 202438,5938,7038,5938,70-39,23147
13 de mar. de 202438,9038,9038,2938,72-39,25818
12 de mar. de 202438,8239,5038,8239,50-40,04322
11 de mar. de 202440,0040,0039,2939,29-39,82822
08 de mar. de 202440,5941,2340,5941,23-41,798
07 de mar. de 202440,9440,9440,8540,85-41,41725
06 de mar. de 202440,5640,9440,5640,94-41,50200
05 de mar. de 202440,4440,8340,4440,82-41,37565
04 de mar. de 202440,1340,8740,1340,52-41,07336
01 de mar. de 202440,4641,0340,4640,89-41,45300
29 de fev. de 202440,0140,5240,0140,22-40,771.779
28 de fev. de 202440,0240,3940,0240,39-40,94567
27 de fev. de 202440,3940,8340,3940,62-41,17274
26 de fev. de 202441,2041,3340,9040,90-41,461.000
23 de fev. de 202440,9241,3140,9241,31-41,87121
22 de fev. de 202440,8541,5540,8541,00-41,56722
21 de fev. de 202440,7341,0340,7340,99-41,55700
20 de fev. de 202440,4940,9340,4940,57-41,12240
19 de fev. de 202440,7240,7240,7240,72-41,27-
16 de fev. de 202441,0841,0940,6540,95-41,51883
15 de fev. de 202441,1241,4140,7041,41-41,971.254
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...