XNYS
Datos históricos de Mitsubishi UFJ Financial Group, Inc.
Mitsubishi UFJ Financial Group, Inc. · MUFG
$22.17
▼ -0.21 (-0.92%)
Última operación · 10/10/2026, 18:36:08 UTC
- Variación en el periodo
- +53.08%
- Máximo
- US$24.26
- 3 de septiembre de 2026
- Mínimo
- US$14.62
- 10 de octubre de 2025
- Volumen medio diario
- 3.4 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.95 | 22.39 | 21.92 | 22.38 | −0.44% | 2.48 M |
| 8 oct 2026 | 22.25 | 22.48 | 22.15 | 22.48 | −0.75% | 4.01 M |
| 7 oct 2026 | 22.74 | 22.76 | 22.46 | 22.65 | −2.37% | 2.8 M |
| 6 oct 2026 | 23.16 | 23.29 | 23.16 | 23.20 | +1.00% | 1.76 M |
| 5 oct 2026 | 22.92 | 23.11 | 22.88 | 22.97 | +0.66% | 2.39 M |
| 2 oct 2026 | 22.62 | 22.82 | 22.56 | 22.82 | +0.88% | 2.99 M |
| 1 oct 2026 | 22.59 | 22.66 | 22.21 | 22.62 | −1.95% | 4.88 M |
| 30 sep 2026 | 23.51 | 23.59 | 23.06 | 23.07 | −0.26% | 2.7 M |
| 29 sep 2026 | 23.05 | 23.17 | 22.93 | 23.13 | −1.03% | 2.43 M |
| 28 sep 2026 | 23.50 | 23.59 | 23.33 | 23.37 | −0.47% | 2.25 M |
| 25 sep 2026 | 23.41 | 23.57 | 23.03 | 23.48 | +4.03% | 2.88 M |
| 24 sep 2026 | 22.48 | 22.65 | 22.42 | 22.57 | −1.10% | 3.03 M |
| 23 sep 2026 | 22.88 | 23.01 | 22.77 | 22.82 | −1.17% | 2.53 M |
| 22 sep 2026 | 23.32 | 23.38 | 23.01 | 23.09 | −1.41% | 3 M |
| 21 sep 2026 | 23.36 | 23.46 | 23.27 | 23.42 | +1.25% | 2.04 M |
| 18 sep 2026 | 22.94 | 23.18 | 22.79 | 23.13 | −1.57% | 2.29 M |
| 17 sep 2026 | 23.54 | 23.63 | 23.38 | 23.50 | +1.38% | 2.66 M |
| 16 sep 2026 | 23.67 | 23.68 | 22.91 | 23.18 | −2.24% | 4.46 M |
| 15 sep 2026 | 23.68 | 23.73 | 23.49 | 23.71 | −0.75% | 2.44 M |
| 14 sep 2026 | 23.91 | 23.98 | 23.73 | 23.89 | 0.00% | 3.88 M |
| 11 sep 2026 | 23.90 | 23.98 | 23.74 | 23.89 | +2.58% | 3.41 M |
| 10 sep 2026 | 23.53 | 23.55 | 23.26 | 23.29 | +0.65% | 2.87 M |
| 9 sep 2026 | 23.39 | 23.40 | 23.14 | 23.14 | −1.95% | 2.62 M |
| 8 sep 2026 | 23.97 | 23.97 | 23.60 | 23.60 | −2.03% | 2.82 M |
| 4 sep 2026 | 24.02 | 24.19 | 24.02 | 24.09 | −0.17% | 3.71 M |
| 3 sep 2026 | 24.03 | 24.26 | 24.01 | 24.13 | +3.03% | 3.73 M |
| 2 sep 2026 | 23.09 | 23.46 | 23.07 | 23.42 | +2.58% | 2.92 M |
| 1 sep 2026 | 22.86 | 23.10 | 22.79 | 22.83 | +0.35% | 2.22 M |
| 31 ago 2026 | 22.93 | 23.05 | 22.72 | 22.75 | −0.66% | 2.48 M |
| 28 ago 2026 | 22.95 | 23.01 | 22.82 | 22.90 | +2.05% | 2.69 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.