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
Mitsubishi Corporation logosu
8058.T
Mitsubishi Corporation
09:30:00
4540 ¥
0.0000 (%0.00)
Önceki Kapanış: 4570
Düşük₺4450
Yüksek₺4541
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8058.T: Mitsubishi Corporation Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 824,274
KAPANIŞ 824,2248

En Düşük

DÜŞÜK 698,17

En Yüksek

YÜKSEK 982,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.2020958,67961,5953,67961,33
07.01.2020959,83973,33958,67972,83
08.01.2020957,5961,33951,5957,67
09.01.2020965,5969,67962,67967,33
10.01.2020970,5971,83965,33965,67
14.01.2020965,67969963,33969
15.01.2020964,67965957,83959,67
16.01.2020958,67959,67954,67957,17
17.01.2020954,67964,83954,33963,67
20.01.2020964972,67964971
21.01.2020971975965,33968,33
22.01.2020965968960,83963,5
23.01.2020960961,17953,83954,17
24.01.2020953960,5951,17960,5
27.01.2020948,17953,33944,5949,17
28.01.2020943,5945938942,33
29.01.2020937,67947,17934,5945,33
30.01.2020940,5946932,5936,67
31.01.2020936947,33935,67941
03.02.2020924,33937,5922,67932,67
04.02.2020932,83940,33929,67938,17
05.02.2020946,67961,17944,83957,33
06.02.2020967,33982,67966,17978,67
07.02.2020965,83974,83964973,33
10.02.2020962,17969,67961,67969,17
12.02.2020963,67965,67957,17963
13.02.2020964,83969,33959,67962,67
14.02.2020958,33959,67952,67956,5
17.02.2020947,67956,67945,33954,83
18.02.2020946,83957,67946949
19.02.2020952,33952,83945,17945,33
20.02.2020953964,67950,33950,67
21.02.2020951,83960,33951,33955
25.02.2020923939922,83932,83
26.02.2020922,67933917,83931,5
27.02.2020924,67926,33909,67914,67
28.02.2020897,17901,33884896,67
02.03.2020879,5899,17875,33888,5
03.03.2020904,67905,5877,33877,33
04.03.2020874,17884872,83879,5
05.03.2020893,33893,67881,67888,5
06.03.2020873,33878,67864,33866,67
09.03.2020837,17841,33818,17823,83
10.03.2020805,67827778,33820,17
11.03.2020820,33836,67805,67807,17
12.03.2020797802,83772,67783,17
13.03.2020721,83781,83716,17748,83
16.03.2020751774,17743744,83
17.03.2020727779,67726,5765,33
18.03.2020763,5790,33757,33760,5
19.03.2020772,5794,67759761,33
23.03.2020753,33763,5744,67759,67
24.03.2020776,33783,17763,83783,17
25.03.2020813,5826,5804,17821,33
26.03.2020796806785,67801,17
27.03.2020826,67826,83794,33820,33
30.03.2020774,67792,83769,67792,83
31.03.2020785,33787,67762,5763,83
01.04.2020749,83755,17725,17731,17
02.04.2020721,67726,67710,67711,17
03.04.2020716,83725708,5713
06.04.2020702,83735698,17731,67
07.04.2020747,5752,33726,33745
08.04.2020743,33748,83727,5743,83
09.04.2020743,33750,67732,83738,67
10.04.2020736,5745,83724,17744,83
13.04.2020735,83740728,17728,5
14.04.2020732,67751,67731,17748
15.04.2020748,17749,17732,5745,67
16.04.2020733,33738,33731,67736,83
17.04.2020740746,5732,17736,5
20.04.2020733,33735,67728,33728,33
21.04.2020716,67720,67709,17717,83
22.04.2020707714,67702,67709,17
23.04.2020710,67730,67710,33730,33
24.04.2020726,33731720,83728,83
27.04.2020731,67744,5728,5743,17
28.04.2020737,83743,67731,5739
30.04.2020759,5775,33758,33766,67
01.05.2020760,67762,33738,67743,67
07.05.2020740,83744,83731,33742,83
08.05.2020755,33791,67744780,5
11.05.2020803,33811,33792,17805,67
12.05.2020800801,67787,33791,83
13.05.2020792,17800,5786,17789,17
14.05.2020783,33790,17775,83775,83
15.05.2020785,33788,67773774
18.05.2020780783,33774,33780
19.05.2020805806,83797798,33
20.05.2020795803,5793,5801,33
21.05.2020805809,17799804,67
22.05.2020804807,67791,17792,67
25.05.2020805,17805,67792,33796,17
26.05.2020806810799,5808,17
27.05.2020815,67828,17812,33826,5
28.05.2020837,5847,33829,67842,5
29.05.2020830,83838,33822,67838,33
01.06.2020833,33835,67822,67827,33
02.06.2020830836826,5829,33
03.06.2020842,33846832837,67
04.06.2020848,33848,5826,33831,67
05.06.2020832,17837827,33836,17
08.06.2020850,17850,5840,33847,83
09.06.2020841,67843,5828835,83
10.06.2020826,83835,17823,83830,5
11.06.2020813,83814,83800,17800,17
12.06.2020787,33804,5783803
15.06.2020793800,17780,5780,5
16.06.2020799,17809,5793807,33
17.06.2020798,33799,33790,67796,83
18.06.2020797,67798,83786,33793,83
19.06.2020789,5790,83782,33785,83
22.06.2020775781,17772772,5
23.06.2020772,5781,33769,67773,33
24.06.2020766,5769,17763765,5
25.06.2020758,5759,83751,17754,5
26.06.2020757,83763,17756,17758,83
29.06.2020750753,33743,33744,33
30.06.2020760,5765,67753,83756,67
01.07.2020759,17759,33751,17753,83
02.07.2020751,67761,17750,33754,5
03.07.2020760761,17747,67752
06.07.2020757764,33754,33763,17
07.07.2020763763,83753,5756,67
08.07.2020757,33766754,5758,83
09.07.2020757,5758,5750,5755,33
10.07.2020752,33754747,17747,17
13.07.2020757,67760,5754,5759,33
14.07.2020754,67758,33752,83753,5
15.07.2020762,67774,17762,17769,83
16.07.2020782,17784,67775,33777,17
17.07.2020772,33775,5770,5771,67
20.07.2020775,33775,33766,83769,83
21.07.2020767769752,83756
22.07.2020755,17765,17754,33754,33
27.07.2020748,17751745,17751
28.07.2020744,83749738,33739,17
29.07.2020733,33733,67727729,5
30.07.2020733,83736,33727,5730,67
31.07.2020722,83723706706,5
03.08.2020708712705,83709,5
04.08.2020716,67725,67713,67724,5
05.08.2020721,17734,5717,83732,33
06.08.2020726,67734,83726,33733,67
07.08.2020733739,83729,67737,17
11.08.2020747,17756744,67755
12.08.2020757,33771,67756,17770,33
13.08.2020776,33785757,33774
14.08.2020766,5776,5763,67771,5
17.08.2020771,67779,33769,17770,5
18.08.2020768,5772,67762,17768,67
19.08.2020763,67772,5762771,67
20.08.2020768,5772,17764764
21.08.2020770,17776,5768,5770
24.08.2020775,17778,83772,17777,83
25.08.2020785,67789,67783,17785
26.08.2020783,33787,33780,33784,5
27.08.2020783,33783,83774,17778
28.08.2020781,33788,67772,33777,5
31.08.2020816,67858812,67837,5
01.09.2020861876,17855,33863,67
02.09.2020880,33880,33862,17865,67
03.09.2020873,83874,67865873,67
04.09.2020863,67875,5862,33872,33
07.09.2020875876,5860,83863
08.09.2020868,33868,83849860,67
09.09.2020846,67853,67843,33852
10.09.2020855,33856,5850,33856,17
11.09.2020844,33857,33842,83853,17
14.09.2020856,67859,33851,67856,5
15.09.2020856,67859,5853,33854,67
16.09.2020854854,67849,33853,67
17.09.2020856,33858,17852,5855,67
18.09.2020855,67864,67853,67859,17
23.09.2020857,83876,17852,83873,83
24.09.2020873,67878870,67870,67
25.09.2020873,5875,67867,83874,83
28.09.2020880884,67874,5884,67
29.09.2020863,67870,33857,33863
30.09.2020860,67861836,83837,5
02.10.2020844,83848,83833,17834,5
05.10.2020843,33853,67841,5842
06.10.2020850854,5846,5852
07.10.2020849,33854,5846,67853,67
08.10.2020856859,33848,83854,67
09.10.2020854,67855,5847,17850,5
12.10.2020851,33851,5841,5843,83
13.10.2020843,67845,17833,83835
14.10.2020829,83833823,33829,33
15.10.2020829835827,67832,83
16.10.2020823,83828,67818,17819
19.10.2020823,33830,67823,33827,67
20.10.2020829,33829,33822,83823,67
21.10.2020821,67827,67819,33823,33
22.10.2020815815808,67811,67
23.10.2020816,67821,67814819,17
26.10.2020816,67817,83810,5814,5
27.10.2020812,33812,67804,17808,5
28.10.2020806,17806,17795,33798,5
29.10.2020787,33797,67787,33793,33
30.10.2020796796770,5775,17
02.11.2020782,67794,67782,67790,17
04.11.2020804,17810,83796,67800,33
05.11.2020798801,67787,17794,5
06.11.2020789,83799,33787,33796,5
09.11.2020800806,83797,17804,67
10.11.2020832,67840820,33827,17
11.11.2020843850,5839,33849,17
12.11.2020844,5848,17830,17836,5
13.11.2020835,5837824,17830,17
16.11.2020838,33843830,67832
17.11.2020841,33842,5831,5840,17
18.11.2020843,33844,17832,5835,67
19.11.2020843,33848837,67845
20.11.2020839,67839,83833,67836,5
24.11.2020849,33852,67843,33843,33
25.11.2020846,33847831834,17
26.11.2020833,33837827834,83
27.11.2020832,67836829,67831,67
30.11.2020831,33831,67807,33811
01.12.2020816,67824,67811,67819,33
02.12.2020828,67834,33824,83831,17
03.12.2020834,5845,33833837,5
04.12.2020833,83839,33831,33836
07.12.2020844,33847,67836,5838,67
08.12.2020829,17835,33828,83831,83
09.12.2020834,33841,17830,83839,67
10.12.2020839,67846839,17842,5
11.12.2020846,5848,5839,83848,17
14.12.2020846,67860844,67849,67
15.12.2020846,33848,5838,33842,83
16.12.2020850854,67850854,5
17.12.2020854,67859849,67851,33
18.12.2020850866,67848,17865,17
21.12.2020866,67867,5856,83862,67
22.12.2020856,67856,67846,33849
23.12.2020846,83848,5839,83843
24.12.2020850854843,33848
25.12.2020848,17851,83848,17851,5
28.12.2020850,83854,33846,17848,83
29.12.2020846,33854,83840,33853,83
30.12.2020846,83852,5841,17847