Mercados españoles cerrados

Eisai Co., Ltd. (ESALF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,55-3,45 (-8,02%)
Al cierre: 02:18PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202440,1040,1039,2639,5639,5611.400
13 jun 202440,6240,6240,6240,6240,62-
12 jun 202440,6240,6240,6240,6240,621100
11 jun 202442,8242,8242,8242,8242,82-
10 jun 202442,8242,8242,8242,8242,82-
07 jun 202443,0043,0042,8142,8242,82800
06 jun 202444,1344,1342,6643,0043,00500
05 jun 202444,9044,9044,9044,9044,901000
04 jun 202444,2144,2144,2144,2144,211900
03 jun 202442,4042,4042,4042,4042,402600
31 may 202442,4042,4042,4042,4042,40900
30 may 202442,4042,4042,4042,4042,40100
29 may 202442,4042,4042,4042,4042,40100
28 may 202442,4042,4042,4042,4042,40200
24 may 202442,5042,5042,5042,5042,50600
23 may 202442,3442,5042,3442,5042,50400
22 may 202441,9742,0041,9742,0042,00400
21 may 202442,6042,8542,6042,8542,851700
20 may 202442,8442,8442,8442,8442,84-
17 may 202442,8442,8442,8442,8442,84-
16 may 202442,8442,8442,8442,8442,84-
15 may 202442,8442,8442,8442,8442,845300
14 may 202443,6643,6642,5442,8442,84400
13 may 202444,6744,6744,6744,6744,67200
10 may 202442,5542,5542,5542,5542,55400
09 may 202442,5542,5542,5542,5542,55-
08 may 202442,5542,5542,5542,5542,55-
07 may 202442,5542,5542,5542,5542,55600
06 may 202442,5942,5942,5542,5542,55900
03 may 202442,9543,6742,9543,6743,671300
02 may 202442,1242,1242,1242,1242,12-
01 may 202442,1242,1242,1242,1242,12200
30 abr 202440,8240,8240,8240,8240,82-
29 abr 202440,8240,8240,8240,8240,82200
26 abr 202440,0140,0140,0140,0140,01-
25 abr 202440,0140,0140,0140,0140,01300
24 abr 202440,3141,1240,1040,1040,1031.500
23 abr 202438,7138,7138,7138,7138,71-
22 abr 202438,7138,7138,7138,7138,71600
19 abr 202438,7938,9538,7938,9538,95900
18 abr 202438,1038,1037,5337,5337,532100
17 abr 202438,1838,1838,1138,1138,11900
16 abr 202439,0039,0039,0039,0039,00-
15 abr 202439,0039,0039,0039,0039,00100
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...