Mercados españoles cerrados

Daiichi Sankyo Company, Limited (4568.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
5.450,00-14,00 (-0,26%)
Al cierre: 03:15PM JST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20245416,005463,005372,005450,005450,004.852.400
20 jun 20245378,005498,005377,005464,005464,003.338.200
19 jun 20245310,005343,005244,005337,005337,003.618.800
18 jun 20245420,005447,005280,005311,005311,004.487.700
17 jun 20245389,005416,005350,005400,005400,003.755.400
14 jun 20245495,005533,005405,005422,005422,008.745.400
13 jun 20245626,005640,005575,005595,005595,003.574.500
12 jun 20245610,005654,005542,005626,005626,004.365.500
11 jun 20245790,005833,005725,005770,005770,003.261.700
10 jun 20245809,005848,005725,005788,005788,002.537.700
07 jun 20245771,005833,005734,005829,005829,004.273.900
06 jun 20245740,005810,005642,005773,005773,004.201.800
05 jun 20245519,005586,005459,005575,005575,003.987.600
04 jun 20245425,005490,005360,005433,005433,004.416.200
03 jun 20245600,005631,005420,005449,005449,004.657.600
31 may 20245445,005583,005408,005578,005578,0010.016.000
30 may 20245385,005418,005287,005399,005399,004.046.800
29 may 20245480,005523,005381,005452,005452,003.633.300
28 may 20245620,005656,005460,005495,005495,004.289.300
27 may 20245490,005634,005484,005627,005627,003.000.200
24 may 20245277,005455,005266,005444,005444,003.453.900
23 may 20245480,005494,005377,005377,005377,003.412.900
22 may 20245496,005524,005384,005426,005426,003.706.400
21 may 20245577,005596,005487,005496,005496,002.773.300
20 may 20245531,005554,005494,005531,005531,002.856.000
17 may 20245416,005547,005382,005531,005531,003.753.900
16 may 20245475,005506,005391,005482,005482,004.052.000
15 may 20245449,005508,005439,005486,005486,004.593.500
14 may 20245460,005496,005347,005415,005415,003.316.700
13 may 20245366,005448,005358,005422,005422,003.101.400
10 may 20245293,005389,005243,005385,005385,004.109.100
09 may 20245289,005321,005194,005198,005198,004.698.400
08 may 20245300,005367,005275,005289,005289,004.679.200
07 may 20245346,005383,005278,005324,005324,006.335.400
02 may 20245335,005520,005301,005502,005502,005.318.200
01 may 20245320,005409,005267,005335,005335,005.583.300
30 abr 20245250,005383,005221,005364,005364,0010.768.000
26 abr 20244750,005058,004748,005010,005010,009.590.300
25 abr 20244680,004977,004612,004766,004766,008.225.700
24 abr 20244699,004755,004646,004729,004729,004.048.900
23 abr 20244612,004688,004592,004663,004663,003.096.100
22 abr 20244646,004706,004612,004633,004633,003.202.900
19 abr 20244535,004642,004521,004636,004636,005.970.000
18 abr 20244494,004603,004481,004536,004536,003.391.300
17 abr 20244564,004567,004443,004443,004443,002.259.600
16 abr 20244496,004556,004450,004556,004556,002.835.800
15 abr 20244576,004594,004512,004561,004561,002.193.300
12 abr 20244550,004643,004501,004632,004632,003.985.400
11 abr 20244483,004554,004478,004528,004528,002.549.800
10 abr 20244660,004698,004497,004529,004529,003.647.100
09 abr 20244675,004696,004592,004644,004644,002.861.600
08 abr 20244690,004697,004627,004671,004671,003.129.500
05 abr 20244700,004745,004601,004661,004661,002.985.400
04 abr 20244700,004793,004688,004742,004742,005.438.700
03 abr 20244589,004688,004476,004676,004676,004.499.000
02 abr 20244661,004704,004616,004633,004633,004.194.800
01 abr 20244794,004814,004643,004667,004667,003.243.700
29 mar 20244800,004816,004742,004759,004759,001.162.300
28 mar 20244953,004953,004779,004798,004798,004.154.000
28 mar 202430 Dividendo
27 mar 20244903,004979,004880,004972,004942,004.500.400
26 mar 20244802,004891,004795,004876,004846,582.918.500
25 mar 20244900,004919,004821,004822,004792,912.968.900
22 mar 20244861,004971,004852,004913,004883,364.215.600
21 mar 20244945,004958,004861,004913,004883,365.507.100
19 mar 20244879,004888,004818,004888,004858,513.670.100
18 mar 20244831,004966,004806,004936,004906,224.825.700
15 mar 20244673,004831,004652,004816,004786,945.217.000
14 mar 20244650,004717,004646,004701,004672,644.365.200
13 mar 20244776,004783,004614,004634,004606,044.743.400
12 mar 20244784,004793,004685,004769,004740,233.865.700
11 mar 20244799,004831,004721,004829,004799,864.024.500
08 mar 20244907,004907,004801,004869,004839,625.351.700
07 mar 20244983,004990,004794,004837,004807,814.196.700
06 mar 20244940,005007,004892,004930,004900,254.735.000
05 mar 20244766,004950,004731,004945,004915,164.575.100
04 mar 20245000,005017,004892,004902,004872,423.669.800
01 mar 20244933,005002,004927,004997,004966,853.923.800
29 feb 20244933,005006,004916,004974,004943,995.745.700
28 feb 20245097,005153,005050,005051,005020,524.040.700
27 feb 20245095,005173,005067,005136,005105,013.598.400
26 feb 20244944,005118,004944,005107,005076,194.873.500
22 feb 20244920,004933,004855,004917,004887,334.160.800
21 feb 20244928,004933,004862,004931,004901,253.694.600
20 feb 20244921,004988,004875,004924,004894,293.749.100
19 feb 20244911,004920,004849,004873,004843,602.956.000
16 feb 20244934,004942,004862,004880,004850,565.535.800
15 feb 20244800,004819,004757,004789,004760,103.833.300
14 feb 20244679,004790,004655,004774,004745,194.462.200
13 feb 20244700,004729,004631,004707,004678,605.223.400
09 feb 20244677,004679,004582,004638,004610,024.836.200
08 feb 20244582,004724,004517,004679,004650,776.703.600
07 feb 20244531,004532,004473,004512,004484,783.158.500
06 feb 20244560,004565,004496,004512,004484,783.898.900
05 feb 20244500,004584,004463,004577,004549,384.042.900
02 feb 20244604,004636,004476,004500,004472,854.942.300
01 feb 20244620,004690,004547,004650,004621,948.745.200
31 ene 20244250,004426,004211,004423,004396,317.428.400
30 ene 20244384,004414,004319,004353,004326,733.104.300
29 ene 20244301,004369,004301,004345,004318,782.929.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...