Japan Tobacco

2914
🏛️ Allemagne →
28.07
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 23.21 23.28 23.21 23.28 0.0M
2023-12-28 22.94 22.94 22.94 22.94 0.0M
2023-12-27 23.71 23.71 23.71 23.71 0.0M
2023-12-22 23.67 23.67 23.67 23.67 0.0M
2023-12-21 23.40 23.67 23.40 23.65 0.0M
2023-12-20 23.51 23.54 23.38 23.40 0.0M
2023-12-19 23.59 23.59 23.59 23.59 0.0M
2023-12-18 23.53 23.53 23.50 23.50 0.0M
2023-12-15 23.73 23.73 23.73 23.73 0.0M
2023-12-14 23.86 23.86 23.86 23.86 0.0M
2023-12-13 23.71 23.71 23.71 23.71 0.0M
2023-12-12 24.00 24.00 23.94 23.94 0.0M
2023-12-11 24.09 24.58 24.09 24.36 0.0M
2023-12-08 23.98 24.20 23.92 24.20 0.0M
2023-12-07 24.25 24.36 24.25 24.26 0.0M
2023-12-06 24.13 24.13 24.05 24.05 0.0M
2023-12-05 23.78 23.99 23.78 23.99 0.0M
2023-12-04 24.01 24.02 24.01 24.02 0.0M
2023-12-01 23.72 24.19 23.72 24.19 0.0M
2023-11-30 23.45 23.66 23.45 23.66 0.0M
2023-11-29 23.23 23.27 23.23 23.27 0.0M
2023-11-28 23.31 23.31 23.30 23.30 0.0M
2023-11-27 23.14 23.36 23.08 23.36 0.0M
2023-11-24 23.10 23.10 23.07 23.07 0.0M
2023-11-23 23.00 23.00 23.00 23.00 0.0M
2023-11-22 23.04 23.04 23.01 23.01 0.0M
2023-11-21 22.89 23.03 22.89 23.03 0.0M
2023-11-20 22.98 22.98 22.98 22.98 0.0M
2023-11-17 23.01 23.01 23.01 23.01 0.0M
2023-11-16 22.75 22.75 22.75 22.75 0.0M
2023-11-15 22.80 22.97 22.80 22.97 0.0M
2023-11-14 23.19 23.19 23.19 23.19 0.0M
2023-11-13 22.94 23.12 22.94 23.12 0.0M
2023-11-10 22.91 23.00 22.91 23.00 0.0M
2023-11-09 22.63 22.63 22.63 22.63 0.0M
2023-11-08 22.60 22.83 22.51 22.51 0.0M
2023-11-07 22.73 22.73 22.73 22.73 0.0M
2023-11-06 22.82 22.99 22.82 22.88 0.0M
2023-11-03 22.96 22.96 22.96 22.96 0.0M
2023-11-02 23.05 23.05 23.01 23.01 0.0M
2023-11-01 22.76 22.81 22.76 22.81 0.0M
2023-10-31 21.47 21.47 21.47 21.47 0.0M
2023-10-30 21.80 21.80 21.71 21.74 0.0M
2023-10-27 21.86 21.86 21.86 21.86 0.0M
2023-10-26 21.66 21.66 21.66 21.66 0.0M
2023-10-25 21.70 21.70 21.70 21.70 0.0M
2023-10-24 21.35 21.63 21.35 21.63 0.0M
2023-10-23 21.50 21.81 21.30 21.81 0.0M
2023-10-20 21.50 21.51 21.47 21.51 0.0M
2023-10-19 21.65 21.65 21.65 21.65 0.0M
2023-10-18 21.67 21.72 21.67 21.72 0.0M
2023-10-17 21.44 21.44 21.44 21.44 0.0M
2023-10-16 21.43 21.62 21.43 21.62 0.0M
2023-10-13 21.43 21.43 21.43 21.43 0.0M
2023-10-12 21.47 21.47 21.47 21.47 0.0M
2023-10-11 21.32 21.32 21.30 21.30 0.0M
2023-10-10 21.27 21.27 21.27 21.27 0.0M
2023-10-09 20.94 20.94 20.94 20.94 0.0M
2023-10-06 20.97 20.97 20.97 20.97 0.0M
2023-10-05 20.60 20.80 20.60 20.80 0.0M
2023-10-04 20.83 21.23 20.81 21.01 0.0M
2023-10-03 21.74 21.93 21.74 21.93 0.0M
2023-10-02 21.72 21.72 21.72 21.72 0.0M
2023-09-29 21.71 21.71 21.71 21.71 0.0M
2023-09-28 21.96 21.96 21.96 21.96 0.0M
2023-09-27 21.66 21.87 21.66 21.87 0.0M
2023-09-26 21.68 21.68 21.68 21.68 0.0M
2023-09-25 21.91 21.91 21.84 21.85 0.0M
2023-09-22 21.60 21.84 21.60 21.79 0.0M
2023-09-21 21.65 21.83 21.65 21.69 0.0M
2023-09-20 21.58 21.76 21.58 21.76 0.0M
2023-09-19 21.34 21.34 21.33 21.33 0.0M
2023-09-18 21.05 21.29 21.05 21.29 0.0M
2023-09-15 20.95 20.96 20.87 20.96 0.0M
2023-09-14 20.83 20.83 20.83 20.83 0.0M
2023-09-13 20.45 20.66 20.45 20.66 0.0M
2023-09-12 20.44 20.44 20.44 20.44 0.0M
2023-09-11 20.48 20.48 20.48 20.48 0.0M
2023-09-08 20.41 20.48 20.40 20.48 0.0M
2023-09-07 20.45 20.50 20.45 20.50 0.0M
2023-09-06 20.24 20.39 20.20 20.39 0.0M
2023-09-05 20.18 20.32 20.09 20.32 0.0M
2023-09-04 20.33 20.33 20.33 20.33 0.0M
2023-09-01 20.18 20.23 20.18 20.23 0.0M
2023-08-31 19.90 19.90 19.90 19.90 0.0M
2023-08-30 20.02 20.02 20.02 20.02 0.0M
2023-08-29 19.88 19.88 19.88 19.88 0.0M
2023-08-28 19.93 19.93 19.93 19.93 0.0M
2023-08-25 19.78 19.78 19.78 19.78 0.0M
2023-08-24 19.84 19.84 19.84 19.84 0.0M
2023-08-23 19.63 19.79 19.63 19.79 0.0M
2023-08-22 19.42 19.42 19.42 19.42 0.0M
2023-08-21 19.38 19.38 19.38 19.38 0.0M
2023-08-18 19.42 19.42 19.42 19.42 0.0M
2023-08-17 19.33 19.53 19.33 19.53 0.0M
2023-08-16 19.42 19.42 19.42 19.42 0.0M
2023-08-15 19.44 19.60 19.44 19.60 0.0M
2023-08-14 19.60 19.60 19.60 19.60 0.0M
2023-08-11 19.44 20.02 19.44 19.55 0.0M
2023-08-10 19.60 19.60 19.60 19.60 0.0M
2023-08-09 19.61 19.61 19.61 19.61 0.0M
2023-08-08 19.73 19.90 19.73 19.90 0.0M
2023-08-07 19.73 19.73 19.73 19.73 0.0M
2023-08-04 19.78 19.78 19.78 19.78 0.0M
2023-08-03 19.55 19.55 19.55 19.55 0.0M
2023-08-02 19.58 19.58 19.58 19.58 0.0M
2023-08-01 19.68 20.09 19.68 19.93 0.0M
2023-07-31 20.11 20.21 20.11 20.20 0.0M
2023-07-28 20.16 20.16 20.13 20.13 0.0M
2023-07-27 19.88 19.88 19.88 19.88 0.0M
2023-07-26 19.78 19.78 19.78 19.78 0.0M
2023-07-25 19.73 19.73 19.73 19.73 0.0M
2023-07-24 19.64 19.64 19.64 19.64 0.0M
2023-07-21 19.69 19.69 19.69 19.69 0.0M
2023-07-20 19.63 19.63 19.63 19.63 0.0M
2023-07-19 19.74 19.77 19.46 19.77 0.0M
2023-07-18 19.56 19.61 19.56 19.61 0.0M
2023-07-17 19.28 19.35 19.28 19.35 0.0M
2023-07-14 19.40 19.40 19.40 19.40 0.0M
2023-07-13 19.48 19.48 19.48 19.48 0.0M
2023-07-12 19.30 19.30 19.30 19.30 0.0M
2023-07-11 19.29 19.29 19.29 19.29 0.0M
2023-07-10 19.24 19.24 19.24 19.24 0.0M
2023-07-07 19.52 19.52 19.52 19.52 0.0M
2023-07-06 19.74 19.74 19.74 19.74 0.0M
2023-07-05 19.59 19.59 19.59 19.59 0.0M
2023-07-04 19.65 19.65 19.65 19.65 0.0M
2023-07-03 19.66 19.68 19.66 19.68 0.0M
2023-06-30 19.75 19.75 19.75 19.75 0.0M
2023-06-29 19.42 19.42 19.42 19.42 0.0M
2023-06-28 20.13 20.16 20.11 20.11 0.0M
2023-06-27 20.21 20.21 20.21 20.21 0.0M
2023-06-26 21.00 21.01 20.97 20.97 0.0M
2023-06-23 20.14 20.14 20.14 20.14 0.0M
2023-06-22 20.28 20.28 20.20 20.20 0.0M
2023-06-21 20.38 20.38 20.38 20.38 0.0M
2023-06-20 20.30 20.89 20.29 20.89 0.0M
2023-06-19 20.31 20.31 20.31 20.31 0.0M
2023-06-16 20.50 20.50 20.50 20.50 0.0M
2023-06-15 20.73 21.31 20.73 21.31 0.0M
2023-06-14 20.88 20.88 20.88 20.88 0.0M
2023-06-13 20.81 21.50 20.81 20.81 0.0M
2023-06-12 20.69 21.49 20.69 20.88 0.0M
2023-06-09 20.60 21.25 20.60 21.25 0.0M
2023-06-08 20.50 20.50 20.50 20.50 0.0M
2023-06-07 20.70 20.70 20.70 20.70 0.0M
2023-06-06 20.67 20.67 20.67 20.67 0.0M
2023-06-05 20.50 20.68 20.38 20.68 0.0M
2023-06-02 20.50 20.51 20.50 20.51 0.0M
2023-06-01 20.50 20.50 20.50 20.50 0.0M
2023-05-31 20.50 20.67 20.50 20.50 0.0M
2023-05-30 20.18 20.90 20.17 20.90 0.0M
2023-05-29 20.16 20.16 20.16 20.16 0.0M
2023-05-26 20.20 20.81 20.20 20.81 0.0M
2023-05-25 20.26 20.99 20.26 20.91 0.0M
2023-05-24 21.00 21.00 21.00 21.00 0.0M
2023-05-23 20.31 20.99 20.31 20.99 0.0M
2023-05-22 20.48 20.48 20.48 20.48 0.0M
2023-05-19 20.13 20.72 20.13 20.72 0.0M
2023-05-18 20.25 20.25 20.25 20.25 0.0M
2023-05-17 20.20 20.20 20.20 20.20 0.0M
2023-05-16 20.43 20.92 20.43 20.92 0.0M
2023-05-15 20.17 20.17 20.17 20.17 0.0M
2023-05-12 20.18 20.18 20.18 20.18 0.0M
2023-05-11 19.82 19.82 19.82 19.82 0.0M
2023-05-10 19.82 20.00 19.82 20.00 0.0M
2023-05-09 19.84 20.38 19.84 20.38 0.0M
2023-05-08 19.69 19.98 19.69 19.98 0.0M
2023-05-05 19.54 19.54 19.54 19.54 0.0M
2023-05-04 19.39 19.98 19.39 19.98 0.0M
2023-05-03 19.28 19.28 19.28 19.28 0.0M
2023-05-02 19.70 19.86 19.70 19.86 0.0M
2023-04-28 19.37 19.37 19.37 19.37 0.0M
2023-04-27 19.42 19.42 19.42 19.42 0.0M
2023-04-26 19.42 19.42 19.42 19.42 0.0M
2023-04-25 19.23 19.23 19.23 19.23 0.0M
2023-04-24 19.15 19.66 19.15 19.66 0.0M
2023-04-21 19.29 19.29 19.29 19.29 0.0M
2023-04-20 19.21 19.21 19.21 19.21 0.0M
2023-04-19 19.26 19.26 19.26 19.26 0.0M
2023-04-18 19.10 19.10 19.10 19.10 0.0M
2023-04-17 18.91 18.91 18.91 18.91 0.0M
2023-04-14 18.84 18.89 18.84 18.89 0.0M
2023-04-13 18.77 18.77 18.77 18.77 0.0M
2023-04-12 18.80 19.41 18.80 19.41 0.0M
2023-04-11 18.98 18.98 18.97 18.97 0.0M
2023-04-06 19.13 19.13 19.13 19.13 0.0M
2023-04-05 19.01 19.98 19.01 19.98 0.0M
2023-04-04 19.09 19.76 19.09 19.76 0.0M
2023-04-03 19.71 19.71 19.12 19.12 0.0M
2023-03-31 18.98 18.98 18.98 18.98 0.0M
2023-03-30 19.44 19.44 19.44 19.44 0.0M
2023-03-29 19.28 19.90 19.28 19.89 0.0M
2023-03-28 19.32 19.32 19.32 19.32 0.0M
2023-03-27 19.11 19.11 19.10 19.10 0.0M
2023-03-24 18.97 18.97 18.97 18.97 0.0M
2023-03-23 18.77 19.40 18.77 19.40 0.0M
2023-03-22 18.95 19.25 18.95 19.25 0.0M
2023-03-21 19.06 19.72 19.06 19.72 0.0M
2023-03-20 19.08 19.08 19.08 19.08 0.0M
2023-03-17 18.91 18.91 18.91 18.91 0.0M
2023-03-16 19.09 19.56 19.09 19.56 0.0M
2023-03-15 18.69 18.69 18.69 18.69 0.0M
2023-03-14 18.79 18.79 18.79 18.79 0.0M
2023-03-13 18.89 18.89 18.89 18.89 0.0M
2023-03-10 18.89 18.89 18.89 18.89 0.0M
2023-03-09 19.07 19.07 19.07 19.07 0.0M
2023-03-08 18.88 18.88 18.88 18.88 0.0M
2023-03-07 18.71 18.71 18.71 18.71 0.0M
2023-03-06 19.41 19.41 19.41 19.41 0.0M
2023-03-03 18.59 19.00 18.59 19.00 0.0M
2023-03-02 19.00 19.00 18.28 18.28 0.0M
2023-03-01 19.00 19.00 19.00 19.00 0.0M
2023-02-28 19.00 19.00 19.00 19.00 0.0M
2023-02-27 19.15 19.15 19.15 19.15 0.0M
2023-02-24 19.50 19.50 19.50 19.50 0.0M
2023-02-23 19.06 19.06 19.06 19.06 0.0M
2023-02-22 19.00 19.00 19.00 19.00 0.0M
2023-02-21 19.02 19.85 19.02 19.85 0.0M
2023-02-20 19.16 19.89 19.16 19.77 0.0M
2023-02-17 19.01 19.64 19.01 19.64 0.0M
2023-02-16 19.07 19.07 19.07 19.07 0.0M
2023-02-15 19.18 19.18 19.18 19.18 0.0M
2023-02-14 18.72 18.72 18.72 18.72 0.0M
2023-02-13 18.59 18.59 18.59 18.59 0.0M
2023-02-10 18.40 19.10 18.40 19.10 0.0M
2023-02-09 18.40 18.99 18.40 18.96 0.0M
2023-02-08 18.46 19.09 18.46 19.09 0.0M
2023-02-07 18.40 18.40 18.40 18.40 0.0M
2023-02-06 18.57 18.57 18.57 18.57 0.0M
2023-02-03 18.57 18.57 18.57 18.57 0.0M
2023-02-02 18.60 18.88 18.60 18.88 0.0M
2023-02-01 18.70 18.70 18.70 18.70 0.0M
2023-01-31 18.57 18.57 18.57 18.57 0.0M
2023-01-30 18.80 18.80 18.80 18.80 0.0M
2023-01-27 18.60 19.25 18.60 19.25 0.0M
2023-01-26 18.64 18.64 18.64 18.64 0.0M
2023-01-25 18.49 18.85 18.49 18.85 0.0M
2023-01-24 18.54 18.54 18.54 18.54 0.0M
2023-01-23 18.85 18.85 18.85 18.85 0.0M
2023-01-20 18.50 18.50 18.50 18.50 0.0M
2023-01-19 18.44 18.44 18.44 18.44 0.0M
2023-01-18 18.23 18.89 18.23 18.89 0.0M
2023-01-17 18.23 18.23 18.23 18.23 0.0M
2023-01-16 18.61 18.80 18.61 18.80 0.0M
2023-01-13 18.06 18.76 18.06 18.76 0.0M
2023-01-12 17.92 18.63 17.92 18.63 0.0M
2023-01-11 17.88 17.88 17.88 17.88 0.0M
2023-01-10 18.08 18.08 18.07 18.07 0.0M
2023-01-09 18.25 18.96 18.25 18.96 0.0M
2023-01-06 18.25 18.80 18.25 18.51 0.0M
2023-01-05 18.70 18.70 18.70 18.70 0.0M
2023-01-04 18.70 18.70 18.70 18.70 0.0M
2023-01-03 19.33 19.40 19.20 19.20 0.0M
2023-01-02 18.87 19.42 18.87 19.42 0.0M