Mercados españoles cerrados en 1 hr 18 mins

Daiichi Sankyo Co Ltd (D4S.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,14-0,48 (-1,47%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202432,1432,1432,1432,1432,1475
31 may 202432,6232,6232,6232,6232,62-
30 may 202432,1732,1732,1732,1732,17-
29 may 202432,1732,1732,1732,1732,17-
28 may 202432,4032,4032,4032,4032,40-
27 may 202432,8932,8932,8932,8932,89-
24 may 202431,9331,9331,9331,9331,93-
23 may 202431,9331,9331,9331,9331,93-
22 may 202432,2532,2532,2532,2532,25-
21 may 202432,4332,4332,4332,4332,43-
20 may 202432,4332,4332,4332,4332,43-
17 may 202432,4332,4332,4332,4332,43-
16 may 202432,3632,3632,3632,3632,36-
15 may 202432,1832,1832,1832,1832,18-
14 may 202432,0032,0032,0032,0032,00-
13 may 202432,0032,0032,0032,0032,00-
10 may 202431,8631,8631,8631,8631,86-
09 may 202431,3831,3831,3831,3831,38-
08 may 202431,7231,7231,7231,7231,72-
07 may 202432,4632,4632,4632,4632,46-
06 may 202433,0533,0533,0533,0533,05-
03 may 202433,0533,0533,0533,0533,0575
02 may 202432,1732,1732,1732,1732,17-
30 abr 202431,6231,6231,6231,6231,62-
29 abr 202429,7629,7629,7629,7629,76-
26 abr 202429,6229,6229,6229,6229,62-
25 abr 202428,2128,2128,2128,2128,21-
24 abr 202428,2128,2128,2128,2128,21-
23 abr 202428,0328,0328,0328,0328,03-
22 abr 202428,0328,0328,0328,0328,03-
19 abr 202428,0328,0328,0328,0328,03-
18 abr 202427,3527,3527,3527,3527,35-
17 abr 202427,2127,2127,2127,2127,21-
16 abr 202427,9927,9927,9927,9927,99-
15 abr 202427,9927,9927,9927,9927,99-
12 abr 202427,9927,9927,9927,9927,99-
11 abr 202427,7427,7427,7427,7427,74-
10 abr 202427,7527,7527,7527,7527,75-
09 abr 202428,1928,1928,1928,1928,19-
08 abr 202428,7228,7228,7228,7228,72-
05 abr 202428,7228,7228,7228,7228,72-
04 abr 202428,7928,7928,7928,7928,79-
03 abr 202428,7928,7928,7928,7928,79-
02 abr 202428,7928,7928,7928,7928,79-
28 mar 202429,5429,5429,5429,5429,54-
28 mar 202430 Dividendo
27 mar 202429,9530,5829,9530,580,58160
26 mar 202429,7829,7829,7829,780,56-
25 mar 202429,6229,9929,6229,990,57300
22 mar 202429,9529,9529,9529,950,57-
21 mar 202429,9529,9529,9529,950,57-
20 mar 202429,9829,9829,9829,980,57-
19 mar 202429,9829,9829,9829,980,57-
18 mar 202430,0530,0530,0530,050,57-
15 mar 202429,5729,5729,5729,570,56-
14 mar 202428,8728,8728,8728,870,55-
13 mar 202428,8728,8728,8728,870,55-
12 mar 202429,7729,7729,7729,770,56-
11 mar 202430,2730,2730,2730,270,57-
08 mar 202430,2730,2730,2730,270,57-
07 mar 202430,2730,2730,2730,270,57-
06 mar 202430,4230,4230,4230,420,58-
05 mar 202430,5030,5030,5030,500,58-
04 mar 202430,5030,5030,5030,500,58-
01 mar 202431,0131,0130,8330,830,58400
29 feb 202431,0131,0131,0131,010,59-
28 feb 202431,2131,2131,2131,210,59-
27 feb 202431,2131,2131,2131,210,59-
26 feb 202431,1331,1331,1331,130,59-
23 feb 202430,5930,5930,5930,590,58-
22 feb 202430,5930,5930,5930,590,58-
21 feb 202430,5930,5930,5930,590,58-
20 feb 202431,4931,4930,5930,590,58400
19 feb 202430,5333,6230,5333,620,64590
16 feb 202430,0630,0630,0630,060,57-
15 feb 202429,4629,4629,4629,460,56-
14 feb 202429,3729,3729,3729,370,56-
13 feb 202429,2229,2229,2229,220,55-
12 feb 202429,0329,0329,0329,030,55-
09 feb 202429,0329,0329,0329,030,55-
08 feb 202429,0329,0329,0329,030,55-
07 feb 202428,4028,4028,4028,400,54-
06 feb 202428,4028,4028,4028,400,54-
05 feb 202428,4228,4228,4228,420,54-
02 feb 202428,4228,4228,4228,420,54-
01 feb 202429,0229,0229,0229,020,55-
31 ene 202427,5127,5127,5127,510,52-
30 ene 202427,0127,0127,0127,010,51-
29 ene 202426,9426,9426,9426,940,51-
26 ene 202426,9426,9426,9426,940,51-
25 ene 202426,9426,9426,9426,940,51-
24 ene 202427,1827,1827,1827,180,52-
23 ene 202427,1827,1827,1827,180,52-
22 ene 202426,9626,9626,9626,960,51-
19 ene 202426,9726,9726,9726,970,51-
18 ene 202426,9726,9726,9726,970,51-
17 ene 202427,1927,1927,1927,190,52-
16 ene 202428,3528,3528,3528,350,54-
15 ene 202428,1228,1228,1228,120,53-
12 ene 202428,1228,1228,1228,120,53-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...