Japan Airport Terminal ADR (JTTRY)

JTTRY
🏛️ Estados Unidos →
15.30
Última Actualización: 2025-09-09
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 20.30 20.80 20.30 20.50 0.0M
2021-12-30 21.10 21.10 20.90 20.90 0.0M
2021-12-29 20.80 20.90 20.80 20.90 0.0M
2021-12-28 20.90 21.00 20.90 21.00 0.0M
2021-12-27 20.70 20.70 20.70 20.70 0.0M
2021-12-22 20.90 21.40 20.90 21.40 0.0M
2021-12-21 20.60 20.60 20.60 20.60 0.0M
2021-12-20 20.30 20.30 20.30 20.30 0.0M
2021-12-16 21.60 21.60 21.60 21.60 0.0M
2021-12-15 21.20 21.40 21.20 21.40 0.0M
2021-12-14 20.60 20.60 20.60 20.60 0.0M
2021-12-10 22.00 22.00 22.00 22.00 0.0M
2021-12-09 22.50 22.50 22.50 22.50 0.0M
2021-12-08 22.50 22.50 22.50 22.50 0.0M
2021-12-07 23.10 23.10 23.10 23.10 0.0M
2021-12-06 22.50 22.80 22.50 22.70 0.0M
2021-12-03 22.40 22.40 22.40 22.40 0.0M
2021-12-02 21.40 21.70 21.40 21.70 0.0M
2021-12-01 22.50 22.50 22.10 22.10 0.0M
2021-11-30 22.00 22.00 21.80 21.80 0.0M
2021-11-29 22.40 22.40 22.40 22.40 0.0M
2021-11-23 24.50 24.70 24.50 24.70 0.0M
2021-11-22 24.80 24.80 24.80 24.80 0.0M
2021-11-18 25.60 25.70 25.60 25.70 0.0M
2021-11-09 26.90 26.90 26.90 26.90 0.0M
2021-11-05 25.90 25.90 25.90 25.90 0.0M
2021-11-04 25.70 25.70 25.70 25.70 0.0M
2021-11-03 25.50 25.50 25.40 25.40 0.0M
2021-11-01 25.20 25.20 25.20 25.20 0.0M
2021-10-29 24.60 24.60 24.60 24.60 0.0M
2021-10-26 23.90 23.90 23.80 23.80 0.0M
2021-10-25 23.80 23.80 23.80 23.80 0.0M
2021-10-22 23.90 23.90 23.80 23.80 0.0M
2021-10-21 23.40 23.40 23.40 23.40 0.0M
2021-10-20 24.50 24.50 24.30 24.30 0.0M
2021-10-19 23.80 23.80 23.80 23.80 0.0M
2021-10-14 24.40 24.40 24.40 24.40 0.0M
2021-10-13 24.40 24.40 24.40 24.40 0.0M
2021-10-07 24.20 24.30 24.20 24.30 0.0M
2021-10-06 23.70 24.00 23.70 24.00 0.0M
2021-10-05 24.80 24.90 24.80 24.90 0.0M
2021-10-04 25.20 25.20 25.10 25.10 0.0M
2021-10-01 24.70 24.90 24.70 24.90 0.0M
2021-09-30 24.70 24.70 24.60 24.60 0.0M
2021-09-29 23.60 23.60 23.60 23.60 0.0M
2021-09-28 23.30 23.50 23.30 23.50 0.0M
2021-09-23 22.70 22.70 22.70 22.70 0.0M
2021-09-22 22.60 22.70 22.60 22.70 0.0M
2021-09-21 22.90 23.00 22.90 23.00 0.0M
2021-09-20 21.30 21.40 21.30 21.40 0.0M
2021-09-17 21.60 21.70 21.60 21.70 0.0M
2021-09-16 22.10 22.10 21.90 22.10 0.0M
2021-09-14 22.90 23.00 22.90 23.00 0.0M
2021-09-13 23.00 23.00 23.00 23.00 0.0M
2021-09-09 23.40 23.40 23.20 23.30 0.0M
2021-09-08 23.10 23.10 23.10 23.10 0.0M
2021-09-07 23.50 23.50 23.50 23.50 0.0M
2021-09-03 23.10 23.50 23.10 23.50 0.0M
2021-09-02 22.30 22.30 22.30 22.30 0.0M
2021-09-01 22.80 22.90 22.80 22.90 0.0M
2021-08-31 22.50 22.60 22.50 22.60 0.0M
2021-08-27 23.00 23.00 23.00 23.00 0.0M
2021-08-26 22.80 22.80 22.80 22.80 0.0M
2021-08-25 22.30 22.40 22.30 22.40 0.0M
2021-08-24 21.50 21.80 21.50 21.80 0.0M
2021-08-23 20.90 20.90 20.90 20.90 0.0M
2021-08-20 20.70 21.10 20.70 21.00 0.0M
2021-08-19 21.20 21.30 21.20 21.20 0.0M
2021-08-18 22.00 22.00 21.80 21.80 0.0M
2021-08-17 22.50 22.70 22.50 22.70 0.0M
2021-08-16 22.90 22.90 22.80 22.80 0.0M
2021-08-13 22.30 22.70 22.30 22.70 0.0M
2021-08-12 22.70 22.80 22.70 22.70 0.0M
2021-08-11 23.00 23.10 22.90 22.90 0.0M
2021-08-10 22.20 22.60 22.20 22.60 0.0M
2021-08-09 20.90 21.30 20.90 21.30 0.0M
2021-08-05 21.50 21.50 21.50 21.50 0.0M
2021-08-04 21.60 22.20 21.60 22.10 0.0M
2021-08-03 22.10 22.30 22.10 22.30 0.0M
2021-08-02 22.00 22.10 21.90 22.00 0.0M
2021-07-30 21.30 21.40 21.30 21.40 0.0M
2021-07-29 21.50 21.50 21.50 21.50 0.0M
2021-07-28 21.60 21.80 21.60 21.80 0.0M
2021-07-27 21.90 21.90 21.60 21.60 0.0M
2021-07-26 21.00 21.30 21.00 21.30 0.0M
2021-07-23 21.60 21.70 21.60 21.70 0.0M
2021-07-22 21.50 21.60 21.50 21.60 0.0M
2021-07-21 21.00 21.60 21.00 21.60 0.0M
2021-07-20 21.60 21.90 21.60 21.90 0.0M
2021-07-19 21.70 21.70 21.50 21.60 0.0M
2021-07-16 22.60 22.60 22.40 22.50 0.0M
2021-07-15 22.60 22.60 22.40 22.40 0.0M
2021-07-14 22.90 23.10 22.90 22.90 0.0M
2021-07-13 23.10 23.40 23.10 23.10 0.0M
2021-07-12 23.70 23.80 23.50 23.50 0.0M
2021-07-09 23.70 23.70 23.70 23.70 0.0M
2021-07-08 23.50 23.50 23.30 23.40 0.0M
2021-07-07 24.00 24.10 24.00 24.00 0.0M
2021-07-06 23.80 23.80 23.30 23.30 0.0M
2021-07-02 22.70 22.70 22.70 22.70 0.0M
2021-07-01 22.30 22.50 22.30 22.50 0.0M
2021-06-30 22.40 22.60 22.30 22.30 0.0M
2021-06-29 23.10 23.30 22.90 23.20 0.0M
2021-06-28 24.00 24.00 24.00 24.00 0.0M
2021-06-25 23.90 23.90 23.80 23.80 0.0M
2021-06-24 23.20 23.60 23.20 23.60 0.0M
2021-06-23 24.30 24.30 24.20 24.30 0.0M
2021-06-22 24.50 24.80 24.50 24.60 0.0M
2021-06-21 24.50 24.50 24.20 24.40 0.0M
2021-06-18 24.00 24.00 23.70 23.70 0.0M
2021-06-17 24.80 25.00 24.80 24.90 0.0M
2021-06-16 25.10 25.10 24.80 25.00 0.0M
2021-06-15 25.20 25.20 25.00 25.10 0.0M
2021-06-11 24.80 24.80 24.80 24.80 0.0M
2021-06-10 25.00 25.10 24.90 25.10 0.0M
2021-06-09 24.60 24.60 24.60 24.60 0.0M
2021-06-08 23.90 23.90 23.80 23.80 0.0M
2021-06-07 23.40 23.40 23.40 23.40 0.0M
2021-06-04 24.30 24.40 24.30 24.40 0.0M
2021-06-03 23.70 23.90 23.70 23.80 0.0M
2021-06-02 23.40 23.80 23.40 23.60 0.0M
2021-06-01 22.20 22.20 22.20 22.20 0.0M
2021-05-28 22.60 22.80 22.60 22.80 0.0M
2021-05-27 22.10 22.20 22.10 22.20 0.0M
2021-05-26 21.90 21.90 21.70 21.70 0.0M
2021-05-25 21.10 21.50 21.10 21.20 0.0M
2021-05-24 21.80 21.80 21.20 21.60 0.0M
2021-05-21 21.40 21.40 20.80 21.00 0.0M
2021-05-20 21.60 21.60 21.10 21.30 0.0M
2021-05-19 21.60 21.60 20.90 21.20 0.0M
2021-05-18 21.20 21.60 20.80 21.30 0.0M
2021-05-17 20.00 20.70 20.00 20.60 0.0M
2021-05-14 20.90 20.90 20.60 20.80 0.0M
2021-05-13 20.40 20.40 19.50 20.20 0.0M
2021-05-12 19.70 20.10 19.70 19.80 0.0M
2021-05-11 21.10 21.50 21.10 21.50 0.0M
2021-05-10 21.90 22.40 21.90 22.20 0.0M
2021-05-07 21.70 22.20 21.70 22.20 0.0M
2021-05-06 22.30 22.50 22.30 22.50 0.0M
2021-05-05 22.20 22.50 22.20 22.50 0.0M
2021-05-04 21.90 22.30 21.90 22.00 0.0M
2021-05-03 22.80 22.80 22.40 22.40 0.0M
2021-04-30 22.20 22.50 22.20 22.20 0.0M
2021-04-29 21.70 22.10 21.70 22.10 0.0M
2021-04-28 21.70 22.20 21.70 22.20 0.0M
2021-04-27 22.50 22.60 22.50 22.50 0.0M
2021-04-26 22.60 22.80 22.60 22.70 0.0M
2021-04-23 21.10 21.60 21.10 21.40 0.0M
2021-04-22 21.10 21.30 21.10 21.20 0.0M
2021-04-21 20.70 21.00 20.70 20.90 0.0M
2021-04-20 21.10 21.60 21.10 21.60 0.0M
2021-04-19 21.90 22.20 21.90 22.20 0.0M
2021-04-16 23.10 23.80 23.10 23.40 0.0M
2021-04-15 23.00 23.20 23.00 23.20 0.0M
2021-04-14 23.50 23.50 23.30 23.30 0.0M
2021-04-13 22.80 23.00 22.80 23.00 0.0M
2021-04-12 23.70 23.90 23.70 23.90 0.0M
2021-04-09 23.70 23.90 23.70 23.90 0.0M
2021-04-08 23.60 23.90 23.60 23.90 0.0M
2021-04-07 23.40 24.10 23.40 24.10 0.0M
2021-04-06 23.50 23.70 23.50 23.60 0.0M
2021-04-05 23.80 24.20 23.80 24.10 0.0M
2021-04-01 23.60 23.80 23.60 23.70 0.0M
2021-03-31 24.30 24.60 24.30 24.60 0.0M
2021-03-30 24.30 24.30 24.10 24.10 0.0M
2021-03-29 25.10 25.10 23.60 23.80 0.0M
2021-03-26 24.60 24.60 24.10 24.20 0.0M
2021-03-25 24.20 24.20 23.30 23.90 0.0M
2021-03-24 22.30 22.60 22.20 22.50 0.0M
2021-03-23 23.50 23.70 23.40 23.50 0.0M
2021-03-22 24.10 24.80 24.10 24.60 0.0M
2021-03-19 24.10 24.10 23.90 24.10 0.0M
2021-03-18 24.90 24.90 24.30 24.40 0.0M
2021-03-17 25.20 25.30 25.20 25.30 0.0M
2021-03-16 25.00 25.60 25.00 25.30 0.0M
2021-03-15 25.10 25.70 25.10 25.50 0.0M
2021-03-12 25.60 25.60 24.90 25.10 0.0M
2021-03-11 23.90 24.30 23.90 24.30 0.0M
2021-03-10 23.50 23.50 23.30 23.40 0.0M
2021-03-09 23.10 23.50 23.10 23.40 0.0M
2021-03-08 21.60 21.90 21.60 21.80 0.0M
2021-03-05 23.70 23.70 23.10 23.30 0.0M
2021-03-04 24.10 24.30 24.00 24.00 0.0M
2021-03-03 23.90 24.20 23.90 24.10 0.0M
2021-03-02 23.40 24.20 23.40 23.90 0.0M
2021-03-01 23.80 24.00 23.80 24.00 0.0M
2021-02-26 23.70 24.10 23.70 24.10 0.0M
2021-02-25 25.70 25.70 25.60 25.60 0.0M
2021-02-24 25.60 25.90 25.60 25.90 0.0M
2021-02-23 25.00 25.00 24.20 24.60 0.0M
2021-02-22 25.40 25.40 24.00 24.60 0.0M
2021-02-19 24.10 24.10 23.40 23.80 0.0M
2021-02-18 23.70 23.90 23.60 23.80 0.0M
2021-02-17 25.20 25.40 24.60 25.00 0.0M
2021-02-16 24.40 24.90 24.40 24.70 0.0M
2021-02-12 25.40 25.60 25.40 25.50 0.0M
2021-02-11 25.30 26.00 25.30 25.80 0.0M
2021-02-10 25.70 25.70 25.60 25.60 0.0M
2021-02-09 26.00 26.70 26.00 26.60 0.0M
2021-02-08 26.20 27.10 26.20 26.80 0.0M
2021-02-05 25.70 26.20 25.70 26.20 0.0M
2021-02-04 26.00 26.00 26.00 26.00 0.0M
2021-02-03 27.40 27.40 26.90 27.00 0.0M
2021-02-02 27.00 27.00 26.20 26.70 0.0M
2021-02-01 26.60 26.60 25.90 26.20 0.0M
2021-01-29 26.90 26.90 25.70 26.30 0.0M
2021-01-28 27.20 27.20 26.20 26.50 0.0M
2021-01-27 26.00 27.20 26.00 26.40 0.0M
2021-01-26 27.30 27.30 25.80 26.80 0.0M
2021-01-25 28.10 28.10 27.10 27.40 0.0M
2021-01-22 27.30 27.70 27.30 27.70 0.0M
2021-01-21 28.70 28.70 28.30 28.50 0.0M
2021-01-20 28.30 28.70 28.30 28.70 0.0M
2021-01-19 29.60 29.60 28.00 29.10 0.0M
2021-01-15 30.40 30.40 30.00 30.20 0.0M
2021-01-14 30.60 30.80 30.60 30.60 0.0M
2021-01-13 30.60 30.60 30.00 30.20 0.0M
2021-01-12 30.40 30.40 29.70 29.80 0.0M
2021-01-11 29.50 30.10 29.50 29.90 0.0M
2021-01-08 29.20 30.20 29.20 30.20 0.0M
2021-01-07 29.90 29.90 29.90 29.90 0.0M
2021-01-06 30.10 30.20 30.00 30.20 0.0M
2021-01-05 29.40 30.10 29.40 30.10 0.0M
2021-01-04 29.90 29.90 29.50 29.50 0.0M