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
MS&AD Insurance Group Holdings, Inc. logosu
8725.T
MS&AD Insurance Group Holdings, Inc.
09:30:00
4551 ¥
0.0000 (%0.00)
Önceki Kapanış: 4588
Düşük₺4510
Yüksek₺4594
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8725.T: MS&AD Insurance Group Holdings, Inc. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.049,0333
KAPANIŞ 3.047,1216

En Düşük

DÜŞÜK 1.804,33

En Yüksek

YÜKSEK 4.018
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20241.817,661.866,331.804,331.864,33
05.01.20241.876,331.909,331.876,331.900
09.01.20241.910,331.9271.899,661.899,66
10.01.20241.899,661.909,331.880,661.893,66
11.01.20241.9111.945,331.9101.934,33
12.01.20241.9361.9361.9091.914,66
15.01.20241.917,331.969,331.917,331.966,66
16.01.20241.9641.967,331.948,661.951,66
17.01.20241.9632.0361.9591.984,66
18.01.20241.985,661.992,331.9501.950,66
19.01.20241.976,331.9841.950,661.955,66
22.01.20241.983,662.014,661.9802.010
23.01.20242.018,332.023,331.9942.010,33
24.01.20242.002,662.015,331.995,332.010
25.01.20242.022,332.0282.0022.008,33
26.01.20242.007,332.013,661.981,331.984,33
29.01.20242.002,662.026,332.002,662.016,66
30.01.20242.0292.048,332.023,332.034,33
31.01.20242.0202.049,332.0102.049,33
01.02.20242.033,332.040,662.0182.022,66
02.02.20242.016,662.0192.0072.010
05.02.20242.026,332.035,332.009,332.027,66
06.02.20242.018,662.0281.990,661.993,33
07.02.20241.9901.9991.980,331.997
08.02.20242.003,332.029,661.994,332.015
09.02.20242.008,662.015,661.9901.990
13.02.20242.123,332.2282.122,662.205,33
14.02.20242.183,332.236,332.1692.191
15.02.20242.366,662.496,662.3132.492,33
16.02.20242.533,332.533,662.475,662.487,66
19.02.20242.4942.519,662.4802.519,33
20.02.20242.5102.5142.430,332.453,66
21.02.20242.4322.444,332.3952.416,33
22.02.20242.4302.4312.384,662.398,33
26.02.20242.3702.403,332.363,662.390
27.02.20242.3672.395,662.3582.364
28.02.20242.3732.434,662.3582.422,66
29.02.20242.451,662.488,662.434,662.470
01.03.20242.4712.564,332.4712.502,33
04.03.20242.499,662.557,662.490,332.530,66
05.03.20242.5332.5452.497,662.528,66
06.03.20242.5162.554,332.507,332.554
07.03.20242.5692.637,332.5692.614
08.03.20242.651,662.711,662.614,332.670,33
11.03.20242.680,662.7142.583,332.616,66
12.03.20242.564,332.568,332.483,662.526,33
13.03.20242.563,332.592,662.5402.572,66
14.03.20242.5652.575,332.5252.549
15.03.20242.520,662.560,332.511,332.556
18.03.20242.553,332.614,662.5452.579,66
19.03.20242.556,662.601,332.553,332.585,33
21.03.20242.662,662.688,662.6182.667,66
22.03.20242.690,332.704,332.6642.671,33
25.03.20242.6842.6842.6102.612
26.03.20242.646,662.673,662.6272.668,33
27.03.20242.753,662.759,662.7112.724,33
28.03.20242.7002.7662.6572.664,5
29.03.20242.7022.7212.6862.711
01.04.20242.7302.732,52.6022.614
02.04.20242.6592.6992.6382.672
03.04.20242.693,52.738,52.672,52.688
04.04.20242.714,52.7502.691,52.723,5
05.04.20242.750,52.751,52.6912.746
08.04.20242.7462.8082.7342.755
09.04.20242.751,52.7952.7482.795
10.04.20242.7602.782,52.7492.759
11.04.20242.7502.7782.7312.775
12.04.20242.7902.7912.7452.774
15.04.20242.7372.798,52.7232.791
16.04.20242.7002.736,52.650,52.668,5
17.04.20242.6742.687,52.5962.605,5
18.04.20242.6022.696,52.5812.675
19.04.20242.669,52.6952.6272.679
22.04.20242.7102.763,52.697,52.730
23.04.20242.7582.783,52.7322.767,5
24.04.20242.7732.8402.7622.830,5
25.04.20242.780,52.8232.754,52.762
26.04.20242.746,52.7872.7302.775
30.04.20242.8202.846,52.7772.846,5
01.05.20242.8202.8442.7832.817
02.05.20242.8172.8332.8012.831
07.05.20242.8812.8962.8072.834,5
08.05.20242.820,52.847,52.768,52.770
09.05.20242.8132.8582.791,52.855
10.05.20242.861,52.949,52.857,52.902,5
13.05.20242.8952.9192.864,52.867,5
14.05.20242.8582.8622.757,52.804,5
15.05.20242.7802.801,52.755,52.764
16.05.20242.770,52.7972.733,52.784
17.05.20242.756,52.792,52.744,52.789
20.05.20242.7502.8152.7422.767,5
21.05.20243.2343.2653.1023.149
22.05.20243.1853.2203.1213.131
23.05.20243.1303.1773.0923.175
24.05.20243.1113.2093.0973.188
27.05.20243.2153.3063.2103.302
28.05.20243.3723.3803.3113.331
29.05.20243.3603.4273.3163.316
30.05.20243.2723.3173.2413.286
31.05.20243.2843.3353.2583.281
03.06.20243.3103.3923.3103.385
04.06.20243.3553.3823.2843.308
05.06.20243.2353.2503.1283.142
06.06.20243.1803.1973.1423.151
07.06.20243.1733.1773.1373.137
10.06.20243.1563.1943.1523.174
11.06.20243.1863.2293.1783.179
12.06.20243.1633.1863.1533.174
13.06.20243.1993.1993.0933.110
14.06.20243.0843.1433.0773.125
17.06.20243.1003.1383.0543.059
18.06.20243.0983.1253.0663.087
19.06.20243.1143.1503.1083.123
20.06.20243.1073.1393.0873.137
21.06.20243.1893.2023.1553.155
24.06.20243.1503.1933.1313.190
25.06.20243.2453.3663.2353.366
26.06.20243.3753.3983.3513.398
27.06.20243.3883.4303.3773.417
28.06.20243.4553.5843.4513.575
01.07.20243.6083.7133.6083.713
02.07.20243.7443.8783.7263.824
03.07.20243.8173.8223.7313.808
04.07.20243.8103.8763.7793.860
05.07.20243.8513.8823.8133.841
08.07.20243.8223.8303.7153.734
09.07.20243.7763.8083.7303.770
10.07.20243.7803.9623.7683.930
11.07.20243.9704.0183.8593.862
12.07.20243.7753.7803.6973.700
16.07.20243.8003.8093.7323.745
17.07.20243.7853.8063.7563.759
18.07.20243.7043.7883.6823.739
19.07.20243.6913.7323.6873.726
22.07.20243.7253.7593.6323.664
23.07.20243.7053.7193.6703.693
24.07.20243.6613.6743.5643.588
25.07.20243.4703.4753.3963.425
26.07.20243.4033.4143.3313.361
29.07.20243.4713.5243.4473.495
30.07.20243.4503.5393.4383.497
31.07.20243.4573.6073.4513.582
01.08.20243.5253.5453.4003.425
02.08.20243.2153.2903.0703.070
05.08.20242.9002.9102.5952.648
06.08.20243.0483.0942.875,53.000
07.08.20242.942,53.2142.9153.049
08.08.20243.0213.1142.990,53.028
09.08.20243.0983.1482.9403.013
13.08.20243.1043.2213.0723.211
14.08.20243.2983.3483.2223.284
15.08.20243.2863.3153.2343.254
16.08.20243.3503.3903.3123.381
19.08.20243.3763.4053.3093.323
20.08.20243.3653.3783.3383.365
21.08.20243.3003.3513.2853.345
22.08.20243.3423.3523.2953.301
23.08.20243.3123.3323.2613.300
26.08.20243.2763.2803.2173.226
27.08.20243.2223.3043.2153.270
28.08.20243.2503.3083.2453.298
29.08.20243.3213.3533.2913.347
30.08.20243.3603.3883.3193.345
02.09.20243.3973.4073.3483.400
03.09.20243.4183.4983.4153.495
04.09.20243.3553.4373.3373.350
05.09.20243.2803.3903.2603.283
06.09.20243.2733.3003.2443.271
09.09.20243.1043.2303.0803.217
10.09.20243.2493.2953.2003.200
11.09.20243.1643.1793.0823.124
12.09.20243.2013.2363.1603.229
13.09.20243.2033.2213.1543.181
17.09.20243.3213.3213.0543.117
18.09.20243.1713.1743.1223.166
19.09.20243.2843.3503.2583.317
20.09.20243.3693.3913.3073.338
24.09.20243.4083.4183.3603.398
25.09.20243.3703.3893.2983.298
26.09.20243.3403.4063.3203.406
27.09.20243.3583.3803.2923.359
30.09.20243.2893.3453.2503.330
01.10.20243.3533.4173.3223.389
02.10.20243.3193.3443.2553.269
03.10.20243.3553.3923.3383.379
04.10.20243.3973.4243.3753.399
07.10.20243.5203.5443.5013.522
08.10.20243.5003.5183.4413.448
09.10.20243.4953.5063.3933.405
10.10.20243.4483.4833.4393.470
11.10.20243.5163.5413.4913.494
15.10.20243.5663.5693.4893.493
16.10.20243.4923.5733.4473.537
17.10.20243.5603.5853.5193.525
18.10.20243.5393.5453.4933.529
21.10.20243.5303.5313.4803.507
22.10.20243.4753.4953.4273.447
23.10.20243.4493.4653.4163.428
24.10.20243.4003.4413.3553.412
25.10.20243.3873.4013.3433.357
28.10.20243.3413.4203.3213.390
29.10.20243.3993.4493.3913.423
30.10.20243.4473.4893.4403.466
31.10.20243.4873.5003.4053.439
01.11.20243.3913.4043.3503.355
05.11.20243.3893.4453.3333.401
06.11.20243.4193.5283.4173.528
07.11.20243.6903.7293.5963.661
08.11.20243.6783.6803.6123.632
11.11.20243.6173.6553.5983.631
12.11.20243.6563.7203.6393.669
13.11.20243.6643.6693.5673.607
14.11.20243.6073.6373.5843.585
15.11.20243.6553.6683.6243.624
18.11.20243.6273.6663.6073.647
19.11.20243.6353.7003.6243.700
20.11.20243.5613.5923.4983.518
21.11.20243.5213.5673.5063.518
22.11.20243.5203.5483.4833.531
25.11.20243.5643.5823.5403.566
26.11.20243.5313.5403.4023.433
27.11.20243.4053.4173.3003.318
28.11.20243.2933.3363.2573.319
29.11.20243.3173.3583.3053.341
02.12.20243.3413.4443.3413.438
03.12.20243.4643.5173.4263.506
04.12.20243.5033.5103.4353.440
05.12.20243.4663.4853.4463.467
06.12.20243.4623.4663.4063.432
09.12.20243.4423.4573.4073.432
10.12.20243.4753.4753.3943.394
11.12.20243.4303.4373.4073.434
12.12.20243.4953.4963.4403.454
13.12.20243.4443.4903.4423.470
16.12.20243.4823.5033.4123.421
17.12.20243.4123.4303.3503.350
18.12.20243.3213.3893.3203.347
19.12.20243.3023.3843.2943.369
20.12.20243.3983.4253.3693.390
23.12.20243.4253.4313.3563.389
24.12.20243.3823.3913.3673.391
25.12.20243.3963.3983.3343.392
26.12.20243.3743.4333.3733.433
27.12.20243.4323.4773.4163.477
30.12.20243.4903.5053.4313.449