Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Asahi Group Holdings, Ltd. logosu
2502.T
Asahi Group Holdings, Ltd.
09:30:00
1519 ¥
0.0000 (%0.00)
Önceki Kapanış: 1523
Düşük₺1495
Yüksek₺1519
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

2502.T: Asahi Group Holdings, Ltd. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.811,0643
KAPANIŞ 1.810,1077

En Düşük

DÜŞÜK 1.525

En Yüksek

YÜKSEK 2.000,33
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20241.761,331.780,331.739,331.780,33
05.01.20241.7901.791,661.7681.788,66
09.01.20241.829,331.829,331.780,661.806
10.01.20241.811,661.819,331.8011.816,33
11.01.20241.840,331.846,661.827,661.840
12.01.20241.886,331.903,331.866,661.902
15.01.20241.910,661.9121.894,331.905
16.01.20241.916,661.923,331.904,331.910
17.01.20241.902,661.9191.871,661.871,66
18.01.20241.863,331.876,331.859,331.861,33
19.01.20241.886,661.8881.8401.852,33
22.01.20241.833,331.839,661.813,661.833,33
23.01.20241.842,661.851,661.8271.846
24.01.20241.841,331.841,661.809,331.810
25.01.20241.811,331.824,661.8051.824,66
26.01.20241.8411.843,661.809,331.811,66
29.01.20241.824,331.844,331.823,661.837
30.01.20241.827,331.837,661.816,661.817,33
31.01.20241.807,331.8371.805,331.836,66
01.02.20241.812,661.838,331.808,331.833,33
02.02.20241.842,331.842,331.815,661.831,33
05.02.20241.8441.851,331.832,331.850
06.02.20241.8541.861,661.8401.850
07.02.20241.866,661.869,661.8451.866,66
08.02.20241.866,661.879,661.835,661.847,66
09.02.20241.846,661.858,661.831,661.850,33
13.02.20241.8481.8781.8271.878
14.02.20241.811,331.834,661.7941.805,33
15.02.20241.799,331.800,661.750,331.771,66
16.02.20241.782,331.7911.748,331.771,66
19.02.20241.771,661.775,661.7591.775,66
20.02.20241.783,331.7981.767,331.775
21.02.20241.783,331.812,661.779,331.811,33
22.02.20241.8151.827,661.8051.819,33
26.02.20241.804,331.8251.770,331.770,33
27.02.20241.740,661.755,331.731,661.743,33
28.02.20241.732,331.739,661.7161.721,33
29.02.20241.722,331.7291.695,661.711
01.03.20241.7101.731,661.702,661.720
04.03.20241.7351.7481.707,331.708,33
05.03.20241.702,661.7151.6871.709,33
06.03.20241.714,661.7441.706,661.740,33
07.03.20241.7451.748,331.726,331.733,33
08.03.20241.7381.7381.7061.720,66
11.03.20241.720,661.741,661.711,331.740,66
12.03.20241.740,661.741,661.7271.736
13.03.20241.745,331.7671.7411.760,66
14.03.20241.772,331.798,661.771,331.788,33
15.03.20241.769,661.7881.763,661.784,33
18.03.20241.8001.832,661.788,661.829,33
19.03.20241.8201.844,661.8131.844
21.03.20241.849,661.857,661.823,661.834,66
22.03.20241.836,661.8441.8131.820
25.03.20241.827,331.8331.8081.808,66
26.03.20241.816,661.827,331.799,331.821
27.03.20241.8271.864,661.825,331.859,33
28.03.20241.843,331.8681.836,661.848
29.03.20241.840,331.867,331.833,661.860,66
01.04.20241.873,331.8831.847,661.853,66
02.04.20241.856,661.877,331.835,331.839,33
03.04.20241.8251.8501.804,661.848,33
04.04.20241.854,661.864,331.841,661.843,33
05.04.20241.835,331.849,661.819,661.844,33
08.04.20241.8541.877,661.853,331.860,33
09.04.20241.876,661.880,661.858,331.880,66
10.04.20241.877,331.882,331.854,331.858,33
11.04.20241.838,331.840,331.822,661.834,33
12.04.20241.834,331.865,331.827,661.856,66
15.04.20241.8461.8461.809,331.822,66
16.04.20241.7901.790,661.763,661.768
17.04.20241.754,331.7821.748,331.775
18.04.20241.7751.787,331.7661.776
19.04.20241.7721.773,331.742,661.766,33
22.04.20241.783,331.8321.783,331.824,33
23.04.20241.834,331.859,331.832,331.847,33
24.04.20241.833,331.856,661.823,331.841
25.04.20241.833,331.839,331.8011.805,33
26.04.20241.798,331.833,331.784,331.821,66
30.04.20241.828,331.829,331.789,661.801,66
01.05.20241.796,331.8111.790,331.809,33
02.05.20241.790,661.809,661.7821.809,66
07.05.20241.8141.825,331.802,331.821,33
08.05.20241.833,331.837,661.8101.821,66
09.05.20241.832,661.8361.8111.828
10.05.20241.8041.830,661.800,331.827,66
13.05.20241.8291.836,331.809,331.816,66
14.05.20241.8101.8541.8061.840,33
15.05.20241.9301.955,331.903,331.937
16.05.20241.920,331.966,661.917,661.966,66
17.05.20241.966,661.9931.9591.974,33
20.05.20241.9741.981,661.9621.981,66
21.05.20241.983,332.000,331.968,661.968,66
22.05.20241.9751.981,661.953,661.954,33
23.05.20241.9641.9641.936,661.948,66
24.05.20241.945,661.9501.9321.946,66
27.05.20241.9561.973,331.939,331.973,33
28.05.20241.968,661.975,661.950,331.950,33
29.05.20241.933,331.933,331.891,331.897,66
30.05.20241.893,331.9091.876,661.907,66
31.05.20241.9141.917,661.891,661.913,66
03.06.20241.9231.944,331.910,331.931
04.06.20241.916,661.942,661.903,661.933,33
05.06.20241.936,661.946,331.929,331.945
06.06.20241.9711.971,661.938,331.938,33
07.06.20241.9321.949,661.9211.941,33
10.06.20241.965,331.9771.957,331.960
11.06.20241.966,331.983,661.9541.955
12.06.20241.941,331.953,331.9181.926
13.06.20241.907,331.913,661.858,331.871,33
14.06.20241.8381.8801.8291.856
17.06.20241.8751.8781.842,661.876,66
18.06.20241.906,661.929,661.893,331.906
19.06.20241.9261.926,661.904,661.910,33
20.06.20241.9211.9231.8791.898,66
21.06.20241.883,331.924,661.883,331.899
24.06.20241.902,661.910,661.884,661.903,66
25.06.20241.9141.935,331.9041.931,33
26.06.20241.948,331.949,331.927,331.940,66
27.06.20241.887,331.922,661.881,331.914,33
28.06.20241.909,331.9121.878,661.891,66
01.07.20241.888,661.8941.8591.860,33
02.07.20241.8691.871,661.8471.863,66
03.07.20241.870,331.8821.863,331.875,33
04.07.20241.870,661.885,331.8591.883
05.07.20241.886,661.886,661.845,661.850
08.07.20241.8771.880,331.841,661.857
09.07.20241.840,331.8731.840,331.864,33
10.07.20241.883,331.9061.870,661.897,33
11.07.20241.9041.928,331.903,661.925,33
12.07.20241.911,661.924,331.901,661.920,66
16.07.20241.9181.923,331.878,661.882
17.07.20241.873,331.9001.8691.898
18.07.20241.913,331.972,661.9031.960
19.07.20241.944,661.953,661.9221.944
22.07.20241.948,331.956,661.9331.956,66
23.07.20241.9451.950,661.921,331.939,33
24.07.20241.9201.921,331.873,331.881
25.07.20241.8651.8951.851,661.876,33
26.07.20241.885,331.923,331.883,331.911,33
29.07.20241.9201.921,661.879,331.888,66
30.07.20241.883,331.8951.8361.847,33
31.07.20241.833,331.8601.819,331.851,66
01.08.20241.8341.8411.772,331.782
02.08.20241.7501.772,661.715,661.715,66
05.08.20241.682,331.703,661.5251.551,33
06.08.20241.633,331.692,661.625,331.670
07.08.20241.6281.6831.6231.652,33
08.08.20241.746,661.785,661.7431.771
09.08.20241.770,661.778,331.704,331.732,33
13.08.20241.7531.753,331.717,331.732,33
14.08.20241.760,331.7711.7301.734
15.08.20241.730,661.7501.7221.734,33
16.08.20241.766,331.778,661.740,661.778,33
19.08.20241.780,331.7961.762,331.763,66
20.08.20241.783,331.814,661.7811.792,33
21.08.20241.7901.8041.781,661.794,66
22.08.20241.802,331.833,331.8021.833,33
23.08.20241.827,661.837,331.813,331.815
26.08.20241.8001.808,331.784,661.796,66
27.08.20241.803,331.809,661.7791.788,33
28.08.20241.784,331.8111.781,661.804,66
29.08.20241.804,661.813,661.794,661.813,66
30.08.20241.8141.8161.800,661.809
02.09.20241.806,331.8081.7761.790
03.09.20241.773,331.799,331.771,661.777
04.09.20241.773,331.809,661.772,331.783,33
05.09.20241.779,331.821,661.767,661.821,66
06.09.20241.825,331.842,331.8021.813,33
09.09.20241.789,331.861,661.783,661.861,66
10.09.20241.8821.885,661.8601.860,33
11.09.20241.846,331.853,331.7921.812,33
12.09.20241.834,661.839,331.801,661.828,33
13.09.20241.824,661.8361.807,331.822
17.09.20241.823,661.8281.7951.826,33
18.09.20241.840,331.860,661.832,661.840,66
19.09.20241.8651.8821.8411.844
20.09.20241.875,331.875,661.847,661.856,33
24.09.20241.8741.8921.867,661.876
25.09.20241.888,661.888,661.867,331.877,66
26.09.20241.889,661.918,661.882,661.918,66
27.09.20241.923,51.9591.9131.958
30.09.20241.8901.903,51.866,51.878,5
01.10.20241.9001.9251.8471.855,5
02.10.20241.838,51.8501.8181.846,5
03.10.20241.8701.889,51.840,51.846
04.10.20241.8481.8601.845,51.851,5
07.10.20241.863,51.873,51.8371.859
08.10.20241.8441.845,51.8171.829
09.10.20241.8291.8361.8131.826
10.10.20241.8361.8571.8301.840
11.10.20241.8221.8251.7911.797
15.10.20241.811,51.8311.8071.817,5
16.10.20241.7991.8171.7851.793
17.10.20241.8001.815,51.7811.788,5
18.10.20241.7771.7841.7491.755,5
21.10.20241.7601.7681.748,51.752
22.10.20241.7451.7581.7311.744
23.10.20241.8101.8151.7861.798
24.10.20241.804,51.8361.7961.836
25.10.20241.829,51.8351.807,51.825,5
28.10.20241.8261.839,51.815,51.839,5
29.10.20241.8471.848,51.8341.841
30.10.20241.8361.8451.829,51.839,5
31.10.20241.8331.842,51.808,51.839,5
01.11.20241.820,51.8211.797,51.801,5
05.11.20241.801,51.802,51.781,51.799,5
06.11.20241.811,51.819,51.7861.793
07.11.20241.796,51.813,51.788,51.807,5
08.11.20241.807,51.8121.781,51.791
11.11.20241.7681.7811.7591.768,5
12.11.20241.7661.7671.7421.757,5
13.11.20241.757,51.7641.7441.744
14.11.20241.7521.7611.742,51.753
15.11.20241.6011.6881.600,51.675,5
18.11.20241.644,51.656,51.6311.656,5
19.11.20241.648,51.652,51.6161.619,5
20.11.20241.6201.633,51.6081.618,5
21.11.20241.6181.629,51.606,51.611,5
22.11.20241.6001.6171.5911.605
25.11.20241.6141.614,51.5941.596,5
26.11.20241.5921.6061.578,51.606
27.11.20241.6011.6051.5751.588
28.11.20241.5981.637,51.5961.626
29.11.20241.6191.631,51.6011.629,5
02.12.20241.6381.6381.612,51.615
03.12.20241.615,51.644,51.6101.633,5
04.12.20241.6301.630,51.6141.621
05.12.20241.6131.6211.6061.615
06.12.20241.621,51.6231.6021.615
09.12.20241.616,51.6361.6111.628
10.12.20241.6401.6401.6131.623,5
11.12.20241.6241.6371.613,51.634,5
12.12.20241.6501.669,51.642,51.662,5
13.12.20241.6461.667,51.6461.660,5
16.12.20241.662,51.6691.6531.660
17.12.20241.6601.671,51.6441.647,5
18.12.20241.648,51.6621.6461.646
19.12.20241.637,51.6691.6361.664,5
20.12.20241.6711.687,51.6631.663
23.12.20241.6741.6771.6541.672
24.12.20241.6731.6801.6571.660
25.12.20241.6591.666,51.6451.658,5
26.12.20241.6581.6721.6561.668,5
27.12.20241.6501.665,51.6431.664
30.12.20241.6661.6721.650,51.657