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
2023-12-29 15.95 15.96 15.93 15.95 0.0M
2023-12-28 16.11 16.11 16.03 16.04 0.0M
2023-12-27 16.39 16.47 16.38 16.45 0.0M
2023-12-26 16.16 16.17 15.84 15.88 0.0M
2023-12-22 16.60 17.01 16.56 16.57 0.0M
2023-12-21 16.00 16.22 16.00 16.22 0.0M
2023-12-20 15.58 15.59 14.98 15.52 0.0M
2023-12-19 14.66 15.25 14.66 15.17 0.0M
2023-12-18 14.85 15.54 14.85 15.37 0.1M
2023-12-15 14.51 14.84 14.51 14.84 0.1M
2023-12-14 13.50 13.78 13.50 13.77 0.0M
2023-12-13 14.22 14.23 13.69 13.85 0.0M
2023-12-12 13.95 14.03 13.85 14.03 0.1M
2023-12-11 13.83 13.88 13.82 13.88 0.0M
2023-12-08 13.68 13.74 13.68 13.69 0.0M
2023-12-07 13.75 13.94 13.75 13.91 0.0M
2023-12-06 14.03 14.06 13.98 13.98 0.0M
2023-12-05 14.07 14.08 13.65 14.06 0.0M
2023-12-04 13.84 14.04 13.60 13.91 0.0M
2023-12-01 13.73 13.84 13.73 13.84 0.0M
2023-11-30 13.30 13.67 13.30 13.35 0.0M
2023-11-29 13.55 13.55 13.38 13.38 0.0M
2023-11-28 13.65 13.83 13.48 13.81 0.0M
2023-11-27 13.51 13.92 13.51 13.90 0.0M
2023-11-24 13.35 13.35 13.35 13.35 0.0M
2023-11-22 13.38 13.38 13.30 13.30 0.0M
2023-11-21 12.87 13.23 12.87 12.91 0.0M
2023-11-20 12.81 13.01 12.64 12.97 0.0M
2023-11-17 12.91 12.91 12.55 12.89 0.0M
2023-11-16 12.18 12.65 12.18 12.40 0.0M
2023-11-15 12.53 12.64 12.53 12.61 0.0M
2023-11-14 12.74 12.74 12.55 12.70 0.0M
2023-11-13 12.48 12.55 12.29 12.55 0.0M
2023-11-10 12.50 12.75 12.35 12.73 0.0M
2023-11-09 12.46 12.48 12.43 12.43 0.0M
2023-11-08 12.26 12.29 12.19 12.22 0.0M
2023-11-07 12.67 12.67 12.61 12.66 0.0M
2023-11-06 12.80 12.80 12.59 12.61 0.1M
2023-11-03 13.16 13.16 12.91 12.96 0.1M
2023-11-02 13.01 13.05 12.98 13.05 0.0M
2023-11-01 13.04 13.10 13.02 13.07 0.0M
2023-10-31 13.07 13.07 12.87 12.95 0.0M
2023-10-30 13.72 13.79 13.66 13.76 0.0M
2023-10-27 13.38 13.62 13.24 13.54 0.0M
2023-10-26 13.18 13.26 13.15 13.17 0.0M
2023-10-25 13.45 13.50 13.29 13.36 0.0M
2023-10-24 13.58 13.63 13.25 13.45 0.0M
2023-10-23 13.39 13.43 13.39 13.43 0.0M
2023-10-20 13.60 13.60 13.56 13.59 0.0M
2023-10-19 13.38 13.56 13.38 13.54 0.0M
2023-10-18 14.00 14.00 13.47 13.55 0.0M
2023-10-17 13.66 13.66 13.38 13.52 0.0M
2023-10-16 13.59 13.65 13.59 13.65 0.0M
2023-10-13 13.78 13.78 13.70 13.76 0.0M
2023-10-12 13.82 13.85 13.70 13.73 0.0M
2023-10-11 13.83 13.85 13.83 13.84 0.0M
2023-10-10 14.00 14.28 13.82 14.22 0.0M
2023-10-09 13.56 13.57 13.51 13.57 0.0M
2023-10-06 13.61 13.78 13.45 13.53 0.0M
2023-10-05 12.85 13.33 12.85 13.33 0.0M
2023-10-04 13.01 13.04 12.95 13.04 0.0M
2023-10-03 13.54 13.58 13.46 13.57 0.0M
2023-10-02 13.68 13.68 13.62 13.67 0.1M
2023-09-29 14.00 14.00 13.72 13.73 0.0M
2023-09-28 14.52 14.54 14.49 14.53 0.0M
2023-09-27 14.90 14.90 14.80 14.88 0.0M
2023-09-26 15.27 15.27 15.10 15.25 0.0M
2023-09-25 14.94 14.98 14.84 14.93 0.0M
2023-09-22 15.55 15.62 15.18 15.46 0.0M
2023-09-21 15.55 15.56 15.53 15.53 0.0M
2023-09-20 15.32 15.85 15.32 15.38 0.0M
2023-09-19 15.27 15.27 15.20 15.26 0.0M
2023-09-18 14.67 14.83 14.67 14.83 0.0M
2023-09-15 14.76 14.79 14.76 14.79 0.0M
2023-09-14 14.63 14.73 14.63 14.73 0.0M
2023-09-11 14.21 14.22 14.21 14.21 0.0M
2023-09-08 14.60 14.60 14.60 14.60 0.0M
2023-09-07 14.55 14.55 14.14 14.28 0.0M
2023-09-06 14.30 14.55 14.30 14.55 0.0M
2023-09-01 14.63 14.63 13.76 14.63 0.0M
2023-08-31 14.19 14.19 13.53 13.86 0.0M
2023-08-30 13.98 14.20 13.75 13.76 0.0M
2023-08-29 14.19 14.19 13.90 13.91 0.0M
2023-08-28 13.99 14.00 13.80 13.88 0.0M
2023-08-25 14.10 14.11 13.70 14.11 0.0M
2023-08-24 13.66 13.66 13.60 13.60 0.0M
2023-08-23 13.70 13.75 13.65 13.70 0.0M
2023-08-22 13.65 13.65 13.53 13.60 0.0M
2023-08-21 13.72 13.72 13.56 13.68 0.0M
2023-08-18 13.64 13.65 13.57 13.65 0.0M
2023-08-17 13.55 13.58 13.47 13.53 0.0M
2023-08-16 13.70 13.70 13.53 13.62 0.0M
2023-08-15 14.26 14.26 13.82 13.89 0.0M
2023-08-14 13.89 13.92 13.83 13.84 0.0M
2023-08-11 13.94 13.99 13.92 13.95 0.0M
2023-08-10 14.10 14.41 13.92 13.96 0.0M
2023-08-09 13.94 14.34 13.94 14.05 0.0M
2023-08-08 14.05 14.08 14.01 14.08 0.0M
2023-08-07 14.05 14.06 13.97 13.98 0.0M
2023-08-04 13.56 14.09 13.56 14.04 0.0M
2023-08-03 13.44 13.49 13.37 13.45 0.0M
2023-08-02 13.03 13.22 13.03 13.11 0.0M
2023-08-01 13.34 13.35 13.23 13.31 0.0M
2023-07-31 12.95 13.04 12.95 12.95 0.0M
2023-07-28 13.46 13.48 13.38 13.38 0.0M
2023-07-27 13.39 13.51 13.27 13.37 0.0M
2023-07-26 13.27 13.28 13.16 13.22 0.0M
2023-07-25 13.14 13.25 13.14 13.23 0.0M
2023-07-24 13.18 13.18 13.10 13.17 0.0M
2023-07-21 13.30 13.30 13.10 13.14 0.0M
2023-07-20 13.31 13.35 13.30 13.30 0.0M
2023-07-19 13.26 13.31 13.24 13.30 0.0M
2023-07-18 13.12 13.13 13.04 13.13 0.0M
2023-07-17 12.83 12.91 12.81 12.87 0.0M
2023-07-14 13.04 13.04 12.85 12.95 0.0M
2023-07-13 12.97 12.98 12.78 12.83 0.0M
2023-07-12 12.67 12.77 12.67 12.75 0.0M
2023-07-11 12.61 12.61 12.51 12.57 0.0M
2023-07-10 12.30 12.65 12.30 12.56 0.0M
2023-07-07 12.99 12.99 12.81 12.93 0.0M
2023-07-06 12.73 12.74 12.52 12.60 0.0M
2023-07-05 12.59 12.78 12.59 12.66 0.0M
2023-07-03 12.30 12.31 12.15 12.24 0.0M
2023-06-30 11.89 12.15 11.88 12.01 0.0M
2023-06-29 11.96 11.97 11.75 11.90 0.0M
2023-06-28 12.20 12.21 11.83 12.06 0.0M
2023-06-27 12.05 12.42 12.05 12.28 0.0M
2023-06-26 11.86 11.97 11.85 11.85 0.0M
2023-06-23 11.44 11.62 11.44 11.60 0.0M
2023-06-22 11.71 11.71 11.57 11.66 0.0M
2023-06-21 11.73 11.73 11.48 11.62 0.0M
2023-06-20 11.48 11.48 11.41 11.47 0.0M
2023-06-16 11.64 11.79 11.50 11.50 0.0M
2023-06-15 11.86 11.86 11.73 11.77 0.0M
2023-06-14 11.71 11.71 11.45 11.61 0.0M
2023-06-13 11.48 11.48 11.42 11.43 0.0M
2023-06-12 11.70 11.71 11.44 11.48 0.0M
2023-06-09 11.78 11.78 11.67 11.77 0.0M
2023-06-08 11.72 11.92 11.72 11.79 0.0M
2023-06-07 11.44 11.54 11.42 11.42 0.0M
2023-06-06 11.61 11.65 11.50 11.54 0.0M
2023-06-05 11.25 11.60 11.25 11.52 0.0M
2023-06-02 11.25 11.61 11.25 11.32 0.0M
2023-06-01 11.13 11.49 11.13 11.41 0.0M
2023-05-31 11.45 11.46 11.09 11.22 0.1M
2023-05-30 11.62 11.90 11.32 11.32 0.0M
2023-05-26 11.04 11.21 11.04 11.21 0.0M
2023-05-25 11.55 11.56 11.26 11.26 0.0M
2023-05-24 11.26 11.61 11.26 11.42 0.0M
2023-05-23 11.24 11.50 11.23 11.43 0.0M
2023-05-22 11.24 11.40 11.23 11.35 0.0M
2023-05-19 11.34 11.34 11.21 11.23 0.0M
2023-05-18 11.30 11.37 11.25 11.26 0.0M
2023-05-17 11.32 11.54 11.19 11.22 0.0M
2023-05-16 11.50 11.50 11.31 11.32 0.1M
2023-05-15 11.66 11.66 11.48 11.50 0.1M
2023-05-12 11.64 11.82 11.63 11.68 0.0M
2023-05-11 11.70 11.92 11.70 11.83 0.0M
2023-05-10 12.06 12.24 11.95 11.96 0.0M
2023-05-09 11.72 12.11 11.72 11.93 0.0M
2023-05-08 11.64 12.00 11.64 11.71 0.0M
2023-05-05 11.80 11.80 11.43 11.64 0.0M
2023-05-04 11.36 11.73 11.36 11.67 0.0M
2023-05-03 11.64 11.74 11.53 11.59 0.0M
2023-05-02 11.48 11.52 11.22 11.52 0.0M
2023-05-01 11.76 11.82 11.76 11.80 0.0M
2023-04-28 12.10 12.24 12.10 12.17 0.0M
2023-04-27 12.42 12.53 12.41 12.41 0.0M
2023-04-26 12.42 12.57 12.42 12.43 0.0M
2023-04-25 12.42 12.62 12.42 12.47 0.0M
2023-04-24 12.66 12.66 12.51 12.51 0.0M
2023-04-21 13.21 13.21 12.83 13.04 0.0M
2023-04-20 12.73 12.99 12.73 12.99 0.0M
2023-04-18 13.24 13.24 13.24 13.24 0.0M
2023-04-17 13.01 13.43 13.01 13.14 0.0M
2023-04-14 13.10 13.18 13.10 13.13 0.0M
2023-04-13 13.47 13.47 13.04 13.29 0.0M
2023-04-12 13.28 13.40 13.23 13.40 0.0M
2023-04-11 12.97 13.19 12.77 13.15 0.0M
2023-04-10 12.88 12.92 12.73 12.89 0.0M
2023-04-06 12.62 12.62 12.46 12.58 0.0M
2023-04-05 12.98 12.98 12.93 12.96 0.0M
2023-04-04 12.73 12.74 12.56 12.74 0.0M
2023-04-03 12.10 12.40 12.10 12.35 0.0M
2023-03-31 12.55 12.56 12.41 12.45 0.0M
2023-03-30 13.23 13.24 13.06 13.06 0.0M
2023-03-29 13.49 13.50 13.23 13.50 0.0M
2023-03-28 13.57 13.88 13.44 13.88 0.0M
2023-03-27 13.50 13.59 13.46 13.57 0.0M
2023-03-24 13.31 13.47 13.31 13.47 0.0M
2023-03-23 13.37 13.38 13.15 13.31 0.0M
2023-03-22 13.04 13.37 12.99 13.22 0.0M
2023-03-21 13.09 13.10 12.88 12.88 0.0M
2023-03-20 13.09 13.09 12.96 13.07 0.0M
2023-03-17 13.34 13.52 13.28 13.49 0.0M
2023-03-16 13.01 13.46 13.00 13.34 0.0M
2023-03-15 13.28 13.70 13.28 13.46 0.0M
2023-03-14 13.07 13.30 13.06 13.25 0.0M
2023-03-13 13.22 13.89 13.10 13.30 0.0M
2023-03-10 13.08 13.12 13.00 13.00 0.0M
2023-03-09 13.09 13.50 13.08 13.22 0.0M
2023-03-08 12.92 13.18 12.92 13.18 0.0M
2023-03-07 13.33 13.34 12.90 12.95 0.0M
2023-03-06 13.25 13.33 13.21 13.30 0.0M
2023-03-03 12.93 13.32 12.93 13.19 0.0M
2023-03-02 12.99 13.11 12.99 13.08 0.0M
2023-03-01 12.89 12.90 12.85 12.90 0.0M
2023-02-28 13.11 13.12 13.00 13.10 0.2M
2023-02-27 13.37 13.72 13.37 13.45 0.1M
2023-02-24 13.14 13.23 13.14 13.23 0.0M
2023-02-23 13.24 13.25 13.00 13.24 0.0M
2023-02-22 12.83 13.12 12.83 13.12 0.0M
2023-02-21 12.65 12.87 12.63 12.85 0.0M
2023-02-17 12.84 12.85 12.60 12.85 0.0M
2023-02-16 12.77 12.77 12.54 12.77 0.0M
2023-02-15 12.73 12.74 12.54 12.74 0.0M
2023-02-14 12.75 12.89 12.52 12.52 0.0M
2023-02-13 12.73 12.88 12.60 12.87 0.0M
2023-02-10 12.65 12.71 12.31 12.31 0.0M
2023-02-09 12.70 12.70 12.46 12.60 0.0M
2023-02-08 12.61 12.61 12.46 12.46 0.0M
2023-02-07 12.52 12.65 12.27 12.27 0.0M
2023-02-06 12.34 12.57 12.34 12.57 0.0M
2023-02-03 12.72 12.73 12.40 12.73 0.0M
2023-02-02 12.85 12.85 12.63 12.84 0.0M
2023-02-01 12.72 13.02 12.50 12.87 0.1M
2023-01-31 12.40 12.40 12.24 12.40 0.0M
2023-01-30 12.23 12.23 12.10 12.23 0.0M
2023-01-27 12.23 12.24 12.16 12.24 0.0M
2023-01-26 12.77 12.79 12.54 12.56 0.0M
2023-01-25 13.06 13.13 13.00 13.13 0.0M
2023-01-24 12.87 12.87 12.79 12.87 0.0M
2023-01-23 12.86 13.38 12.86 13.14 0.0M
2023-01-20 12.80 12.84 12.80 12.84 0.0M
2023-01-18 12.65 12.65 12.65 12.65 0.0M
2023-01-17 12.60 12.65 12.60 12.65 0.0M
2023-01-12 12.34 12.34 12.34 12.34 0.0M
2023-01-10 12.13 12.47 12.13 12.47 0.0M
2023-01-09 12.07 12.20 12.07 12.14 0.0M
2023-01-06 11.44 11.71 11.44 11.71 0.0M
2023-01-05 11.28 11.41 11.28 11.41 0.0M
2023-01-04 11.79 11.79 11.70 11.70 0.0M
2023-01-03 12.37 12.51 12.37 12.51 0.0M