Mercados españoles abiertos en 2 hrs 59 min

Daiichi Sankyo Co Ltd (D4S.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,09-0,08 (-0,25%)
Al cierre: 08:26AM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202432,0932,0932,0932,0932,09-
17 may 202432,1732,1732,1732,1732,17-
16 may 202431,9831,9831,9831,9831,98-
15 may 202431,9331,9331,9331,9331,93-
14 may 202431,7231,7231,7231,7231,72-
13 may 202431,7931,7931,7931,7931,79-
10 may 202431,5231,5231,5231,5231,52-
09 may 202430,6730,6730,6730,6730,67-
08 may 202431,3331,3331,3331,3331,33-
07 may 202431,5931,5931,5931,5931,59-
06 may 202432,7332,7332,7332,7332,73-
03 may 202433,0033,0033,0033,0033,00-
02 may 202432,4532,4532,4532,4532,45-
30 abr 202431,4031,4031,4031,4031,40-
29 abr 202429,3629,3629,3629,3629,36-
26 abr 202429,3929,3929,3929,3929,39-
25 abr 202428,1628,1628,1628,1628,16-
24 abr 202427,9927,9927,9927,9927,99-
23 abr 202427,8028,6027,8028,6028,608
22 abr 202427,6727,6727,6727,6727,67-
19 abr 202427,8327,8327,8327,8327,83-
18 abr 202427,2927,2927,2927,2927,29-
17 abr 202426,8526,8526,8526,8526,85-
16 abr 202427,3027,3027,3027,3027,30-
15 abr 202427,3727,3727,3727,3727,37-
12 abr 202427,8027,8027,8027,8027,80-
11 abr 202427,1827,1827,1827,1827,18-
10 abr 202427,2027,2027,2027,2027,20-
09 abr 202428,0028,0028,0028,0028,00-
08 abr 202428,0028,0028,0028,0028,00-
05 abr 202428,0028,0028,0028,0028,00-
04 abr 202428,3728,3728,3728,3728,37-
03 abr 202428,2428,2428,2428,2428,24-
02 abr 202428,1928,1928,1928,1928,19-
28 mar 202428,8928,8928,8928,8928,89-
28 mar 202430 Dividendo
27 mar 202429,8429,8629,8429,86-0,14-
26 mar 202429,0229,0229,0229,02-0,14-
25 mar 202428,9328,9328,9328,93-0,14-
22 mar 202429,5429,5429,5429,54-0,14-
21 mar 202429,3130,2229,3130,22-0,1435
20 mar 202429,2529,2529,2529,25-0,14-
19 mar 202429,4729,4729,4729,47-0,14-
18 mar 202429,9329,9329,9329,93-0,14-
15 mar 202429,4329,4329,4329,43-0,14-
14 mar 202428,6428,6428,6428,64-0,13-
13 mar 202428,2828,2828,2828,28-0,13-
12 mar 202429,1529,1529,1529,15-0,14-
11 mar 202429,6029,6029,6029,60-0,14-
08 mar 202430,0030,0030,0030,00-0,14-
07 mar 202429,9029,9029,9029,90-0,14-
06 mar 202429,8529,8529,8529,85-0,14-
05 mar 202429,8529,8529,8529,85-0,14-
04 mar 202429,6229,6229,6229,62-0,14-
01 mar 202430,3030,3030,3030,30-0,14-
29 feb 202430,2130,2130,2130,21-0,14-
28 feb 202430,5230,5230,5230,52-0,14-
27 feb 202430,9830,9830,9830,98-0,15-
26 feb 202430,9030,9030,9030,90-0,14-
23 feb 202429,7229,7229,7229,72-0,14-
22 feb 202429,7529,7529,7529,75-0,14-
21 feb 202429,9429,9429,9429,94-0,14-
20 feb 202429,9529,9529,9529,95-0,14-
19 feb 202430,7032,5030,7032,50-0,1560
16 feb 202429,7429,7429,7429,74-0,14-
15 feb 202429,3029,3029,3029,30-0,14-
14 feb 202429,1729,1729,1729,17-0,14-
13 feb 202428,8128,8128,8128,81-0,14-
12 feb 202428,3828,3828,3828,38-0,13-
09 feb 202428,4028,4028,4028,40-0,13-
08 feb 202428,7528,7528,7528,75-0,13-
07 feb 202427,9127,9127,9127,91-0,13-
06 feb 202427,8627,8627,8627,86-0,13-
05 feb 202428,2228,2228,2228,22-0,13-
02 feb 202427,8327,8327,8327,83-0,13-
01 feb 202428,8928,8928,8928,89-0,14-
31 ene 202427,2527,2527,2527,25-0,13-
30 ene 202426,9126,9126,9126,91-0,13-
29 ene 202426,6926,6926,6926,69-0,13-
26 ene 202426,3726,3726,3726,37-0,12-
25 ene 202426,3526,3526,3526,35-0,12-
24 ene 202426,6226,6226,6226,62-0,12-
23 ene 202427,1127,1127,1127,11-0,13-
22 ene 202426,8026,8026,8026,80-0,13-
19 ene 202426,5626,5626,5626,56-0,12-
18 ene 202426,2726,2726,2726,27-0,12-
17 ene 202426,7026,7026,7026,70-0,13-
16 ene 202427,9527,9527,9527,95-0,13-
15 ene 202427,9327,9327,9327,93-0,13-
12 ene 202427,9327,9327,9327,93-0,13-
11 ene 202427,7527,7527,7527,75-0,13-
10 ene 202426,9426,9426,9426,94-0,13-
09 ene 202425,7225,7225,7225,72-0,12-
08 ene 202425,1725,1725,1725,17-0,12-
05 ene 202425,0325,0325,0325,03-0,12-
04 ene 202425,1925,1925,1925,19-0,12-
03 ene 202424,5024,5024,5024,50-0,11-
02 ene 202424,4624,4624,4624,46-0,11-
29 dic 202324,3924,3924,3324,33-0,11-
28 dic 202324,3324,3324,3324,33-0,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...