Mercados españoles abiertos en 8 hrs 40 min
S&P 500
4.288,05 -11,65 (-0,27%) Nasdaq
13.219,32 +18,02 (+0,14%) NIKKEI 225
31.857,62 -14,88 (-0,05%) Dólar/Euro
1,0567 0,0000 (-0,00%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.506,03 +924,92 (+3,62%)
Eisai Co., Ltd. (ESALF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:49PM EDT
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 55,06 | 55,06 | 55,06 | 55,06 | 55,06 | - |
| 28 sept 2023 | 55,06 | 55,06 | 55,06 | 55,06 | 55,06 | 100 |
| 28 sept 2023 | 0.535 Dividendo | |||||
| 27 sept 2023 | 57,50 | 57,50 | 57,50 | 57,50 | 56,97 | 400 |
| 26 sept 2023 | 55,10 | 55,10 | 55,10 | 55,10 | 54,59 | 1100 |
| 25 sept 2023 | 56,50 | 56,50 | 56,50 | 56,50 | 55,97 | 100 |
| 22 sept 2023 | 57,10 | 57,10 | 56,84 | 56,84 | 56,31 | 1200 |
| 21 sept 2023 | 58,00 | 58,00 | 58,00 | 58,00 | 57,46 | 300 |
| 20 sept 2023 | 59,90 | 59,90 | 59,90 | 59,90 | 59,34 | 100 |
| 19 sept 2023 | 60,00 | 60,00 | 59,90 | 59,90 | 59,34 | 700 |
| 18 sept 2023 | 60,06 | 60,06 | 60,06 | 60,06 | 59,50 | - |
| 15 sept 2023 | 60,06 | 60,06 | 60,06 | 60,06 | 59,50 | - |
| 14 sept 2023 | 60,06 | 60,06 | 60,06 | 60,06 | 59,50 | - |
| 13 sept 2023 | 61,00 | 61,00 | 60,06 | 60,06 | 59,50 | 300 |
| 12 sept 2023 | 60,83 | 60,83 | 60,83 | 60,83 | 60,26 | 4300 |
| 11 sept 2023 | 61,00 | 61,00 | 61,00 | 61,00 | 60,43 | 300 |
| 08 sept 2023 | 59,87 | 59,87 | 59,87 | 59,87 | 59,31 | 300 |
| 07 sept 2023 | 61,10 | 61,10 | 60,84 | 60,84 | 60,27 | 1500 |
| 06 sept 2023 | 61,78 | 61,78 | 61,65 | 61,65 | 61,08 | 200 |
| 05 sept 2023 | 63,45 | 63,45 | 63,45 | 63,45 | 62,86 | 400 |
| 01 sept 2023 | 63,45 | 63,45 | 63,45 | 63,45 | 62,86 | - |
| 31 ago 2023 | 63,39 | 63,45 | 63,39 | 63,45 | 62,86 | 900 |
| 30 ago 2023 | 63,76 | 63,76 | 63,76 | 63,76 | 63,17 | - |
| 29 ago 2023 | 63,76 | 63,76 | 63,76 | 63,76 | 63,17 | 100 |
| 28 ago 2023 | 63,20 | 63,20 | 63,20 | 63,20 | 62,61 | - |
| 25 ago 2023 | 63,20 | 63,20 | 63,20 | 63,20 | 62,61 | - |
| 24 ago 2023 | 62,75 | 63,20 | 62,75 | 63,20 | 62,61 | 300 |
| 23 ago 2023 | 65,25 | 65,25 | 65,25 | 65,25 | 64,64 | - |
| 22 ago 2023 | 65,25 | 65,25 | 65,25 | 65,25 | 64,64 | - |
| 21 ago 2023 | 66,00 | 66,84 | 65,25 | 65,25 | 64,64 | 1700 |
| 18 ago 2023 | 62,79 | 63,69 | 62,79 | 63,69 | 63,10 | 400 |
| 17 ago 2023 | 63,86 | 63,86 | 63,86 | 63,86 | 63,27 | 300 |
| 16 ago 2023 | 64,07 | 64,07 | 63,86 | 63,86 | 63,27 | 600 |
| 15 ago 2023 | 63,49 | 64,23 | 63,49 | 64,23 | 63,63 | 300 |
| 14 ago 2023 | 63,58 | 65,13 | 63,58 | 65,13 | 64,52 | 400 |
| 11 ago 2023 | 65,50 | 65,50 | 65,50 | 65,50 | 64,89 | 400 |
| 10 ago 2023 | 65,43 | 65,43 | 64,21 | 64,50 | 63,90 | 1100 |
| 09 ago 2023 | 64,75 | 64,75 | 64,75 | 64,75 | 64,15 | - |
| 08 ago 2023 | 64,75 | 64,75 | 64,75 | 64,75 | 64,15 | 300 |
| 07 ago 2023 | 62,75 | 63,70 | 62,75 | 63,70 | 63,11 | 600 |
| 04 ago 2023 | 63,50 | 63,50 | 63,50 | 63,50 | 62,91 | - |
| 03 ago 2023 | 63,50 | 63,50 | 63,50 | 63,50 | 62,91 | 500 |
| 02 ago 2023 | 63,50 | 63,50 | 63,50 | 63,50 | 62,91 | 100 |
| 01 ago 2023 | 63,50 | 63,50 | 63,50 | 63,50 | 62,91 | 300 |
| 31 jul 2023 | 63,45 | 63,45 | 63,45 | 63,45 | 62,86 | 200 |
| 28 jul 2023 | 63,28 | 65,34 | 63,21 | 63,45 | 62,86 | 1700 |
| 27 jul 2023 | 63,59 | 64,00 | 63,50 | 64,00 | 63,40 | 500 |
| 26 jul 2023 | 64,00 | 64,00 | 63,38 | 63,38 | 62,79 | 1100 |
| 25 jul 2023 | 65,72 | 65,72 | 63,60 | 63,60 | 63,01 | 600 |
| 24 jul 2023 | 65,14 | 65,14 | 65,14 | 65,14 | 64,53 | 200 |
| 21 jul 2023 | 65,53 | 65,53 | 65,53 | 65,53 | 64,92 | - |
| 20 jul 2023 | 65,53 | 65,53 | 65,53 | 65,53 | 64,92 | 300 |
| 19 jul 2023 | 65,50 | 65,50 | 65,50 | 65,50 | 64,89 | 500 |
| 18 jul 2023 | 64,40 | 65,24 | 64,39 | 65,20 | 64,59 | 1200 |
| 17 jul 2023 | 64,00 | 64,00 | 63,92 | 63,93 | 63,34 | 600 |
| 14 jul 2023 | 63,24 | 63,67 | 63,24 | 63,67 | 63,08 | 800 |
| 13 jul 2023 | 62,70 | 63,16 | 62,70 | 63,14 | 62,55 | 1500 |
| 12 jul 2023 | 61,31 | 61,63 | 61,10 | 61,63 | 61,06 | 2500 |
| 11 jul 2023 | 63,05 | 63,36 | 62,77 | 63,36 | 62,77 | 2300 |
| 10 jul 2023 | 68,09 | 68,09 | 65,14 | 66,48 | 65,86 | 2800 |
| 07 jul 2023 | 67,97 | 68,61 | 66,06 | 68,45 | 67,81 | 15.300 |
| 06 jul 2023 | 69,49 | 70,40 | 67,67 | 69,73 | 69,08 | 3600 |
| 05 jul 2023 | 68,90 | 68,90 | 68,90 | 68,90 | 68,26 | 900 |
| 03 jul 2023 | 68,83 | 68,83 | 68,83 | 68,83 | 68,19 | - |
| 30 jun 2023 | 68,90 | 68,90 | 68,78 | 68,83 | 68,19 | 1400 |
| 29 jun 2023 | 66,39 | 68,14 | 66,39 | 67,05 | 66,43 | 2300 |
| 28 jun 2023 | 66,27 | 66,27 | 66,27 | 66,27 | 65,65 | 200 |
| 27 jun 2023 | 65,44 | 65,44 | 65,44 | 65,44 | 64,83 | 1200 |
| 26 jun 2023 | 67,34 | 67,38 | 66,88 | 67,34 | 66,71 | 1000 |
| 23 jun 2023 | 67,04 | 68,82 | 66,70 | 66,88 | 66,26 | 6700 |
| 22 jun 2023 | 67,34 | 67,38 | 66,79 | 66,79 | 66,17 | 2100 |
| 21 jun 2023 | 67,57 | 67,57 | 67,57 | 67,57 | 66,94 | - |
| 20 jun 2023 | 68,33 | 68,40 | 67,57 | 67,57 | 66,94 | 1700 |
| 16 jun 2023 | 67,85 | 67,85 | 67,85 | 67,85 | 67,22 | 200 |
| 15 jun 2023 | 67,64 | 68,32 | 67,35 | 68,32 | 67,68 | 2500 |
| 14 jun 2023 | 73,26 | 73,26 | 73,26 | 73,26 | 72,58 | 400 |
| 13 jun 2023 | 76,93 | 76,93 | 75,00 | 75,45 | 74,75 | 7400 |
| 12 jun 2023 | 78,75 | 79,50 | 78,25 | 79,00 | 78,26 | 3900 |
| 09 jun 2023 | 76,48 | 81,03 | 75,50 | 81,03 | 80,28 | 5100 |
| 08 jun 2023 | 74,70 | 74,70 | 73,17 | 74,10 | 73,41 | 900 |
| 07 jun 2023 | 69,75 | 69,75 | 69,75 | 69,75 | 69,10 | - |
| 06 jun 2023 | 69,75 | 69,75 | 69,75 | 69,75 | 69,10 | 500 |
| 05 jun 2023 | 71,50 | 71,50 | 70,10 | 70,10 | 69,45 | 500 |
| 02 jun 2023 | 68,00 | 69,00 | 67,75 | 68,88 | 68,24 | 3600 |
| 01 jun 2023 | 65,30 | 65,30 | 65,13 | 65,13 | 64,52 | 300 |
| 31 may 2023 | 63,65 | 63,65 | 63,65 | 63,65 | 63,06 | 600 |
| 30 may 2023 | 64,97 | 64,97 | 64,97 | 64,97 | 64,37 | - |
| 26 may 2023 | 64,25 | 64,97 | 64,25 | 64,97 | 64,37 | 400 |
| 25 may 2023 | 64,00 | 64,00 | 64,00 | 64,00 | 63,40 | 200 |
| 24 may 2023 | 62,05 | 62,50 | 62,05 | 62,50 | 61,92 | 1700 |
| 23 may 2023 | 60,97 | 60,97 | 60,97 | 60,97 | 60,40 | - |
| 22 may 2023 | 61,84 | 61,84 | 60,97 | 60,97 | 60,40 | 300 |
| 19 may 2023 | 60,70 | 60,70 | 60,70 | 60,70 | 60,14 | - |
| 18 may 2023 | 60,70 | 60,70 | 60,70 | 60,70 | 60,14 | - |
| 17 may 2023 | 60,70 | 60,70 | 60,70 | 60,70 | 60,14 | - |
| 16 may 2023 | 60,16 | 60,78 | 60,16 | 60,70 | 60,14 | 2800 |
| 15 may 2023 | 59,72 | 59,72 | 59,72 | 59,72 | 59,16 | - |
| 12 may 2023 | 59,72 | 59,72 | 59,72 | 59,72 | 59,16 | - |
| 11 may 2023 | 59,72 | 59,72 | 59,72 | 59,72 | 59,16 | 200 |
| 10 may 2023 | 61,00 | 61,00 | 61,00 | 61,00 | 60,43 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
