Scarica l'app Stockscreener
8.31
3.37%
-0.29
Dopo l'orario di chiusura:
8.22
-0.09
-1.08%
Storico Dei Prezzi Delle Azioni Di Murata Manufacturing Co. Ltd. ADR (MRAAY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-09 | $8.31 | $8.24 | $0.07 | 260,698.0 | -3.37% |
| 2025-09-08 | $8.60 | $8.45 | $0.15 | 259,793.0 | +2.14% |
| 2025-09-05 | $8.49 | $8.30 | $0.191 | 231,826.0 | +1.45% |
| 2025-09-04 | $8.32 | $8.16 | $0.165 | 359,675.0 | +1.22% |
| 2025-09-03 | $8.22 | $8.16 | $0.06 | 443,700.0 | +0.99% |
| 2025-09-02 | $8.44 | $8.03 | $0.41 | 320,663.0 | +0.37% |
| 2025-08-29 | $8.52 | $8.09 | $0.43 | 259,729.0 | -2.29% |
| 2025-08-28 | $8.31 | $8.05 | $0.26 | 262,897.0 | +0.75% |
| 2025-08-27 | $8.26 | $8.03 | $0.23 | 297,368.0 | -0.02% |
| 2025-08-26 | $8.25 | $8.11 | $0.138 | 272,636.0 | +0.78% |
| 2025-08-25 | $8.22 | $8.10 | $0.125 | 186,161.0 | -0.17% |
| 2025-08-22 | $8.20 | $8.08 | $0.1245 | 447,613.0 | +1.62% |
| 2025-08-21 | $8.07 | $7.95 | $0.12 | 280,449.0 | -0.37% |
| 2025-08-20 | $8.16 | $8.01 | $0.15 | 264,420.0 | -1.10% |
| 2025-08-19 | $8.39 | $8.13 | $0.26 | 255,998.0 | -1.09% |
| 2025-08-18 | $8.28 | $8.15 | $0.13 | 217,351.0 | +1.23% |
| 2025-08-15 | $8.20 | $8.10 | $0.10 | 371,127.0 | +0.99% |
| 2025-08-14 | $8.38 | $8.05 | $0.33 | 415,448.0 | -1.59% |
| 2025-08-13 | $8.24 | $8.01 | $0.23 | 219,710.0 | +0.37% |
| 2025-08-12 | $8.18 | $8.02 | $0.16 | 395,122.0 | -0.49% |
Murata Manufacturing Co. Ltd. ADR Stock (MRAAY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Murata Manufacturing Co. Ltd. ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MRAAY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Murata Manufacturing Co. Ltd. ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Murata Manufacturing Co. Ltd. ADR Storia dei prezzi delle azioni (MRAAY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $8.60 | $8.03 | $0.57 | 2,137,053.0 | +2.72% |
| 2025-08 | $8.52 | $7.53 | $0.99 | 6,357,972.0 | +9.03% |
| 2025-07 | $7.82 | $6.95 | $0.8699 | 8,052,244.0 | +0.27% |
| 2025-06 | $7.72 | $6.80 | $0.92 | 10,990,524.0 | +1.79% |
| 2025-05 | $7.66 | $6.64 | $1.02 | 14,334,225.0 | +3.12% |
| 2025-04 | $7.99 | $6.24 | $1.75 | 20,569,764.0 | -8.68% |
| 2025-03 | $9.03 | $7.50 | $1.53 | 7,427,011.0 | -9.50% |
| 2025-02 | $9.23 | $7.41 | $1.82 | 10,334,992.0 | +8.52% |
| 2025-01 | $8.33 | $7.33 | $1.00 | 15,233,227.0 | -1.63% |
Murata Manufacturing Co. Ltd. ADR Storia dei prezzi delle azioni (MRAAY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $8.52 | $7.55 | $0.97 | 13,229,220.0 | -4.07% |
| 2024-11 | $9.28 | $8.00 | $1.28 | 10,811,045.0 | -4.46% |
| 2024-10 | $10.36 | $8.65 | $1.71 | 6,124,530.0 | -10.99% |
| 2024-09 | $10.81 | $9.10 | $1.71 | 4,343,766.0 | -5.75% |
| 2024-08 | $10.48 | $8.84 | $1.64 | 4,869,983.0 | -5.53% |
| 2024-07 | $12.00 | $9.84 | $2.16 | 8,804,993.0 | +6.77% |
| 2024-06 | $10.62 | $9.39 | $1.23 | 6,777,451.0 | +10.23% |
| 2024-05 | $9.70 | $8.49 | $1.21 | 5,544,010.0 | +3.42% |
| 2024-04 | $9.50 | $8.59 | $0.91 | 6,724,179.0 | -2.79% |
| 2024-03 | $10.29 | $9.28 | $1.01 | 4,224,759.0 | -7.07% |
| 2024-02 | $10.43 | $9.64 | $0.79 | 3,796,857.0 | -0.59% |
| 2024-01 | $10.56 | $9.63 | $0.93 | 7,770,993.0 | +0.00% |
Murata Manufacturing Co. Ltd. ADR Storia dei prezzi delle azioni (MRAAY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-10 | $13.86 | $8.78 | $5.08 | 2,017,642.0 | -33.33% |
| 2023-09 | $14.47 | $13.20 | $1.27 | 4,625,704.0 | -1.86% |
| 2023-08 | $15.06 | $13.27 | $1.79 | 4,192,937.0 | -6.49% |
| 2023-07 | $15.16 | $13.92 | $1.24 | 3,472,754.0 | +4.18% |
| 2023-06 | $15.63 | $13.79 | $1.84 | 2,367,623.0 | -1.85% |
| 2023-05 | $15.04 | $13.78 | $1.26 | 4,593,561.0 | +3.99% |
| 2023-04 | $15.13 | $13.80 | $1.33 | 2,311,248.0 | -7.69% |
| 2023-03 | $15.23 | $13.40 | $1.83 | 2,311,362.0 | +13.79% |
| 2023-02 | $14.98 | $13.26 | $1.72 | 3,537,661.0 | -5.88% |
| 2023-01 | $14.63 | $12.25 | $2.38 | 4,618,938.0 | +15.53% |
4.79%
0.97%
Capitalizzazione:
|
Volume (24 ore):