Mercados españoles cerrados

Eisai Co., Ltd. (ESALF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,000,00 (0,00%)
A partir del 11:03AM EDT. Mercado abierto.
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202439,0039,0039,0039,0039,00-
11 abr 202439,0039,0039,0039,0039,00100
10 abr 202439,1939,2038,5939,2039,202300
09 abr 202440,3840,3840,3840,3840,38-
08 abr 202440,3740,3840,3740,3840,38300
05 abr 202440,1240,1240,1240,1240,12100
04 abr 202440,3140,3139,1540,3040,30800
03 abr 202439,8839,8839,8839,8839,881600
02 abr 202440,1440,1440,1440,1440,14-
01 abr 202440,1440,1440,1440,1440,14300
28 mar 202442,3342,3341,2341,6841,68400
28 mar 20240.529 Dividendo
27 mar 202442,3542,3542,3542,3541,82700
26 mar 202442,3042,3042,3042,3041,77-
25 mar 202442,3042,3042,3042,3041,77900
22 mar 202442,2042,2042,1942,1941,661200
21 mar 202442,0042,0042,0042,0041,48-
20 mar 202442,0042,0042,0042,0041,48100
19 mar 202441,9841,9841,9841,9841,46200
18 mar 202443,8943,8943,1543,1542,61200
15 mar 202443,8843,8843,8843,8843,33100
14 mar 202444,0244,0244,0244,0243,47-
13 mar 202444,0244,0244,0244,0243,47700
12 mar 202444,2244,2244,2244,2243,67400
11 mar 202443,3243,3242,5742,5742,04400
08 mar 202443,3343,9043,3343,6943,144300
07 mar 202441,9841,9841,0741,0740,56400
06 mar 202439,7539,7539,7539,7539,25-
05 mar 202439,7539,7539,7539,7539,25400
04 mar 202439,7640,5039,7640,5039,99600
01 mar 202440,2641,1340,2641,1340,621100
29 feb 202440,9640,9640,9640,9640,451300
28 feb 202440,9640,9640,9640,9640,45200
27 feb 202441,2041,2041,2041,2040,692000
26 feb 202440,1841,2340,1841,2340,711400
23 feb 202440,0940,0940,0940,0939,59-
22 feb 202440,0940,0940,0940,0939,59200
21 feb 202441,8541,8541,8541,8541,33-
20 feb 202442,1043,3241,8541,8541,331400
16 feb 202443,0043,8643,0043,8643,31400
15 feb 202440,6342,5540,6342,5542,021200
14 feb 202442,7543,5042,7543,5042,963000
13 feb 202444,2744,2744,2744,2743,72-
12 feb 202442,7944,2742,7944,2743,72400
09 feb 202443,6045,5042,7442,7742,24700
08 feb 202443,0643,5042,7643,5042,96700
07 feb 202445,6145,6145,6145,6145,04-
06 feb 202445,6145,6145,6145,6145,04-
05 feb 202446,1047,0045,6145,6145,041900
02 feb 202444,4646,2244,4646,2245,64500
01 feb 202446,1046,1046,1046,1045,52-
31 ene 202446,1046,1046,1046,1045,52-
30 ene 202446,1046,1046,1046,1045,52700
29 ene 202449,2349,2347,7347,7847,18600
26 ene 202446,4546,4546,4546,4545,87100
25 ene 202446,4546,4546,4546,4545,87-
24 ene 202446,4546,4546,4546,4545,87400
23 ene 202448,9448,9448,9448,9448,33-
22 ene 202448,9448,9448,9448,9448,33500
19 ene 202448,9448,9448,9448,9448,33-
18 ene 202449,0049,0048,9448,9448,33200
17 ene 202450,4750,4750,4750,4749,84-
16 ene 202450,4750,4750,4750,4749,84-
12 ene 202450,4750,4750,4750,4749,84200
11 ene 202452,0252,0252,0252,0251,37-
10 ene 202452,1652,9752,0052,0251,371600
09 ene 202449,2251,4749,2249,6349,01500
08 ene 202449,0049,0049,0049,0048,39-
05 ene 202449,0049,0049,0049,0048,39-
04 ene 202449,0049,0049,0049,0048,39-
03 ene 202449,0049,0049,0049,0048,39-
02 ene 202449,0049,0049,0049,0048,39-
29 dic 202349,7549,7548,3649,0048,391700
28 dic 202348,3249,7548,3249,7549,13400
27 dic 202349,5049,5049,5049,5048,88200
26 dic 202349,0049,0049,0049,0048,39300
22 dic 202349,9349,9349,9349,9349,31100
21 dic 202348,8548,8548,8548,8548,24600
20 dic 202347,6849,3547,6849,0048,392400
19 dic 202349,6449,6448,9948,9948,38700
18 dic 202350,0050,0050,0050,0049,38500
15 dic 202350,5250,5250,5250,5249,892000
14 dic 202352,2552,2552,2552,2551,60200
13 dic 202350,9652,0050,0050,9050,261000
12 dic 202352,0252,0252,0252,0251,37200
11 dic 202351,5951,5951,5951,5950,95200
08 dic 202350,4351,6250,4351,6250,98700
07 dic 202352,2252,2252,2252,2251,571100
06 dic 202350,7050,7050,7050,7050,07700
05 dic 202351,4651,4650,7050,7050,07500
04 dic 202351,5251,5251,5251,5250,88-
01 dic 202351,5251,5251,5251,5250,88-
30 nov 202351,5251,5251,5251,5250,88200
29 nov 202350,7150,7150,6550,7050,075600
28 nov 202351,0051,0050,8150,8150,18500
27 nov 202350,7350,7350,7350,7350,10400
24 nov 202351,8851,8851,8851,8851,23100
22 nov 202352,0652,0652,0652,0651,411000
21 nov 202352,0652,0652,0652,0651,41-
20 nov 202351,9352,0651,2552,0651,411100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...