Mitsui OSK Lines ADR (MSLOY)

MSLOY
🏛️ Estados Unidos →
14.90
Última Actualización: 2025-10-01
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
2021-12-29 12.76 12.76 12.76 12.76 0.0M
2021-12-27 12.18 12.18 12.16 12.16 0.0M
2021-12-10 11.54 11.54 11.54 11.54 0.0M
2021-12-09 11.51 11.51 11.51 11.51 0.0M
2021-12-08 11.73 11.73 11.73 11.73 0.0M
2021-12-02 10.66 10.66 10.39 10.39 0.0M
2021-12-01 9.89 10.06 9.89 10.06 0.0M
2021-11-22 9.50 9.50 9.50 9.50 0.0M
2021-11-17 9.42 9.42 9.42 9.42 0.0M
2021-11-15 9.96 9.96 9.96 9.96 0.0M
2021-11-11 9.87 9.87 9.87 9.87 0.0M
2021-11-10 9.91 10.00 9.78 9.78 0.0M
2021-11-08 10.05 10.05 10.05 10.05 0.0M
2021-11-04 10.34 10.50 10.34 10.50 0.0M
2021-11-02 10.61 10.70 10.61 10.70 0.0M
2021-10-27 9.65 9.80 9.65 9.80 0.0M
2021-10-22 9.63 9.80 9.63 9.80 0.0M
2021-10-21 9.33 9.50 9.33 9.50 0.0M
2021-10-20 9.98 9.98 9.98 9.98 0.0M
2021-10-19 10.02 10.02 10.02 10.02 0.0M
2021-10-15 9.65 9.65 9.65 9.65 0.0M
2021-10-14 9.28 9.28 9.28 9.28 0.0M
2021-10-11 10.33 10.34 10.23 10.28 0.0M
2021-10-08 10.09 10.26 10.09 10.09 0.0M
2021-09-30 11.09 11.09 10.97 10.97 0.0M
2021-09-28 12.33 12.33 12.19 12.19 0.0M
2021-09-27 14.11 14.11 13.87 13.87 0.0M
2021-09-24 14.85 14.85 14.85 14.85 0.0M
2021-09-20 14.21 14.21 14.21 14.21 0.0M
2021-09-13 13.43 13.43 13.43 13.43 0.0M
2021-09-10 13.80 13.80 13.80 13.80 0.0M
2021-09-09 14.02 14.02 14.02 14.02 0.0M
2021-09-07 13.53 13.53 13.53 13.53 0.0M
2021-09-02 13.22 13.22 13.22 13.22 0.0M
2021-09-01 12.78 12.85 12.78 12.85 0.0M
2021-08-27 12.00 12.00 12.00 12.00 0.0M
2021-08-26 11.10 11.10 11.00 11.00 0.0M
2021-08-23 10.65 10.65 10.65 10.65 0.0M
2021-08-09 10.20 10.20 10.20 10.20 0.0M
2021-08-02 9.58 9.58 9.58 9.58 0.0M
2021-07-26 7.55 7.55 7.55 7.55 0.0M
2021-07-20 7.41 7.41 7.41 7.41 0.0M
2021-07-19 7.67 7.67 7.67 7.67 0.0M
2021-07-16 7.47 7.47 7.47 7.47 0.0M
2021-07-09 7.63 7.72 7.63 7.72 0.0M
2021-07-07 7.63 7.63 7.63 7.63 0.0M
2021-07-01 7.61 7.61 7.61 7.61 0.0M
2021-06-21 7.59 8.05 7.58 8.05 0.0M
2021-04-30 6.67 6.67 6.67 6.67 0.0M
2021-03-10 5.10 5.10 5.10 5.10 0.0M
2021-03-08 5.21 5.21 5.21 5.21 0.0M
2021-02-22 5.30 5.43 5.30 5.43 0.0M
2021-02-19 5.00 5.00 5.00 5.00 0.0M
2021-01-20 4.69 4.69 4.69 4.69 0.0M
2021-01-13 5.20 5.23 5.20 5.23 0.0M
2021-01-11 5.17 5.17 5.17 5.17 0.0M