Mercados españoles cerrados
S&P 500
5.358,07 +11,08 (+0,21%) Nasdaq
17.177,21 +44,08 (+0,26%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0763 -0,0041 (-0,38%) Petróleo Brent
81,84 +2,22 (+2,79%) Bitcoin EUR
64.963,24 +205,77 (+0,32%)
Takeda Pharmaceutical Company Limited (TKPHF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:11AM EDT. Mercado abierto.
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 06 jun 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 05 jun 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | 1700 |
| 04 jun 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | 300 |
| 03 jun 2024 | 26,54 | 26,86 | 26,54 | 26,86 | 26,86 | 9500 |
| 31 may 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | 1500 |
| 30 may 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 29 may 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | 100 |
| 28 may 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | 800 |
| 24 may 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | 400 |
| 23 may 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | 1600 |
| 22 may 2024 | 26,17 | 26,29 | 26,17 | 26,29 | 26,29 | 3100 |
| 21 may 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 3400 |
| 20 may 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | 200 |
| 17 may 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 16 may 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | 600 |
| 15 may 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | 400 |
| 14 may 2024 | 26,40 | 26,80 | 26,02 | 26,02 | 26,02 | 11.200 |
| 13 may 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | 3300 |
| 10 may 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 09 may 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | 800 |
| 08 may 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | 175.400 |
| 07 may 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 06 may 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 03 may 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 02 may 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 01 may 2024 | 27,10 | 27,10 | 26,62 | 26,62 | 26,62 | 800 |
| 30 abr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 29 abr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 26 abr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | 100 |
| 25 abr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | 100 |
| 24 abr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 23 abr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 22 abr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | 400 |
| 19 abr 2024 | 26,53 | 26,53 | 25,77 | 25,77 | 25,77 | 2200 |
| 18 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | 600 |
| 17 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 16 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | 1200 |
| 15 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 12 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 11 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | 40.000 |
| 10 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | 32.300 |
| 09 abr 2024 | 27,96 | 27,96 | 27,05 | 27,05 | 27,05 | 900 |
| 08 abr 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 23.200 |
| 05 abr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | 200 |
| 04 abr 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | 200 |
| 03 abr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 02 abr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 300 |
| 01 abr 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | 200 |
| 28 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | 5600 |
| 28 mar 2024 | 0.622 Dividendo | |||||
| 27 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 27,83 | - |
| 26 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 27,83 | - |
| 25 mar 2024 | 29,12 | 29,12 | 28,45 | 28,45 | 27,83 | 1100 |
| 22 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | 2000 |
| 21 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | - |
| 20 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | - |
| 19 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | - |
| 18 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | - |
| 15 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | 216.000 |
| 14 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | 300 |
| 13 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 28,78 | 400 |
| 12 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 28,78 | 600 |
| 11 mar 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,02 | - |
| 08 mar 2024 | 30,90 | 30,90 | 29,67 | 29,67 | 29,02 | 3800 |
| 07 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 27,88 | - |
| 06 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 27,88 | - |
| 05 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 27,88 | - |
| 04 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 27,88 | 500 |
| 01 mar 2024 | 29,00 | 29,00 | 28,83 | 28,83 | 28,20 | 2200 |
| 29 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,00 | - |
| 28 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,00 | - |
| 27 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,00 | - |
| 26 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,00 | - |
| 23 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,00 | 2500 |
| 22 feb 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 27,85 | 400 |
| 21 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,37 | 100 |
| 20 feb 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,34 | - |
| 16 feb 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,34 | - |
| 15 feb 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,34 | 2300 |
| 14 feb 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 27,45 | - |
| 13 feb 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 27,45 | 1400 |
| 12 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 27,49 | 10.000 |
| 09 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 26,85 | - |
| 08 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 26,85 | 20.200 |
| 07 feb 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 26,91 | - |
| 06 feb 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 26,91 | 200 |
| 05 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 27,87 | - |
| 02 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 27,87 | - |
| 01 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 27,87 | 100 |
| 31 ene 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 29,57 | - |
| 30 ene 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 29,57 | 250.000 |
| 29 ene 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 29,57 | - |
| 26 ene 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 29,57 | 100 |
| 25 ene 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 29,57 | - |
| 24 ene 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 29,57 | 100 |
| 23 ene 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,19 | - |
| 22 ene 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,19 | - |
| 19 ene 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,19 | 300 |
| 18 ene 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 29,66 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.