Mercados españoles abiertos en 2 hrs 34 min

Eisai Co Ltd (EII.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
37,84-0,19 (-0,50%)
Al cierre: 08:07AM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202437,8437,8437,8437,8437,84-
27 jun 202438,0338,0338,0338,0338,03-
26 jun 202438,2938,2938,2938,2938,29-
25 jun 202438,1338,1338,1338,1338,13-
24 jun 202437,3237,3237,3237,3237,32-
21 jun 202436,8636,8636,8636,8636,86-
20 jun 202436,7336,7336,7336,7336,73-
19 jun 202436,7936,7936,7936,7936,79-
18 jun 202436,8736,8736,8736,8736,87-
17 jun 202437,3337,3337,3337,3337,33-
14 jun 202436,6536,6536,6536,6536,65-
13 jun 202437,3337,3337,3337,3337,33-
12 jun 202438,4938,4938,4938,4938,49-
11 jun 202438,9938,9938,9938,9938,99-
10 jun 202440,1640,1640,1640,1640,16-
07 jun 202439,5739,5739,5739,5739,57-
06 jun 202440,0340,0340,0340,0340,03-
05 jun 202441,1441,1441,1441,1441,14-
04 jun 202440,4240,4240,4240,4240,42-
03 jun 202439,3639,3639,3639,3639,36-
31 may 202439,2839,2839,2839,2839,28-
30 may 202438,1838,1838,1838,1838,18-
29 may 202438,7738,7738,7738,7738,77-
28 may 202439,0339,0339,0339,0339,03-
27 may 202439,3739,3739,3739,3739,37-
24 may 202439,2739,2739,2739,2739,27-
23 may 202438,7138,7138,7138,7138,71-
22 may 202438,5338,5338,5338,5338,53-
21 may 202439,5339,5339,5339,5339,5320
20 may 202438,7938,7938,7938,7938,79-
17 may 202439,4739,4739,4739,4739,47-
16 may 202440,4040,4040,4040,4040,40-
15 may 202439,8639,8639,8639,8639,86-
14 may 202439,9839,9839,9839,9839,98-
13 may 202439,8539,8539,8539,8539,85-
10 may 202439,8939,8939,8939,8939,89-
09 may 202439,4639,4639,4639,4639,46-
08 may 202439,1539,1539,1539,1539,15-
07 may 202439,2239,2239,2239,2239,22-
06 may 202439,0339,0339,0339,0339,03-
03 may 202439,3639,3639,3639,3639,36-
02 may 202438,7038,7038,7038,7038,70-
30 abr 202438,2338,2338,2338,2338,23-
29 abr 202436,6636,6636,6636,6636,66-
26 abr 202436,6936,6936,6936,6936,69-
25 abr 202437,0337,0337,0337,0337,03-
24 abr 202436,2236,2236,2236,2236,22-
23 abr 202436,3836,3836,3836,3836,38-
22 abr 202436,4236,4236,4236,4236,42-
19 abr 202435,4935,4935,4935,4935,49-
18 abr 202435,0435,0435,0435,0435,04-
17 abr 202435,6735,6735,6735,6735,67-
16 abr 202436,3936,3936,3936,3936,39-
15 abr 202436,1536,1536,1536,1536,15-
12 abr 202436,2436,2436,2436,2436,24-
11 abr 202435,8435,8435,8435,8435,84-
10 abr 202436,6036,6036,6036,6036,60-
09 abr 202436,6436,6436,6436,6436,64-
08 abr 202436,5736,5736,5736,5736,57-
05 abr 202436,7336,7336,7336,7336,73-
04 abr 202436,3736,3736,3736,3736,37-
03 abr 202435,8235,8235,8235,8235,82-
02 abr 202437,1637,1637,1637,1637,16-
28 mar 202437,6037,6037,6037,6037,60-
28 mar 202480 Dividendo
27 mar 202438,5038,5238,5038,52-41,48-
26 mar 202438,2338,2338,2338,23-41,17-
25 mar 202438,0038,0038,0038,00-40,92-
22 mar 202438,4338,4338,4338,43-41,38-
21 mar 202438,2938,2938,2938,29-41,23-
20 mar 202437,9737,9737,9737,97-40,89-
19 mar 202438,2638,2638,2638,26-41,20-
18 mar 202439,1939,1939,1939,19-42,20-
15 mar 202438,6338,6338,6338,63-41,60-
14 mar 202438,1538,1538,1538,15-41,08-
13 mar 202439,6939,6939,6939,69-42,74-
12 mar 202439,6739,6739,6739,67-42,72-
11 mar 202439,1539,1539,1539,15-42,16-
08 mar 202438,4438,4438,4438,44-41,39-
07 mar 202437,1137,1137,1137,11-39,96-
06 mar 202436,9836,9836,9836,98-39,82-
05 mar 202436,8836,8836,8836,88-39,71-
04 mar 202437,7937,7937,7937,79-40,69-
01 mar 202437,7537,7537,7537,75-40,65-
29 feb 202438,0838,0838,0838,08-41,01-
28 feb 202438,2638,2638,2638,26-41,20-
27 feb 202437,7637,7637,7637,76-40,66-
26 feb 202437,6437,6437,6437,64-40,53-
23 feb 202437,3237,3237,3237,32-40,19-
22 feb 202437,3637,3637,3637,36-40,23-
21 feb 202437,7337,7337,7337,73-40,63-
20 feb 202438,2238,2238,2238,22-41,16-
19 feb 202438,4538,4538,4538,45-41,40-
16 feb 202438,9838,9838,9838,98-41,98-
15 feb 202438,6338,6338,6338,63-41,60-
14 feb 202440,1440,1440,1440,14-43,22-
13 feb 202441,0241,0241,0241,02-44,17-
12 feb 202440,5240,5240,5240,52-43,63-
09 feb 202440,5540,5540,5540,55-43,67-
08 feb 202440,0440,0440,0440,04-43,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...