Mercados españoles cerrados

Eisai Co., Ltd. (ESALF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,090,00 (0,00%)
Al cierre: 02:25PM EST
Intervalo de fechas:
25 feb 2023 - 25 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 202440,0940,0940,0940,0940,09-
22 feb 202440,0940,0940,0940,0940,09200
21 feb 202441,8541,8541,8541,8541,85-
20 feb 202442,1043,3241,8541,8541,851400
16 feb 202443,0043,8643,0043,8643,86400
15 feb 202440,6342,5540,6342,5542,551200
14 feb 202442,7543,5042,7543,5043,503000
13 feb 202444,2744,2744,2744,2744,27-
12 feb 202442,7944,2742,7944,2744,27400
09 feb 202443,6045,5042,7442,7742,77700
08 feb 202443,0643,5042,7643,5043,50700
07 feb 202445,6145,6145,6145,6145,61-
06 feb 202445,6145,6145,6145,6145,61-
05 feb 202446,1047,0045,6145,6145,611900
02 feb 202444,4646,2244,4646,2246,22500
01 feb 202446,1046,1046,1046,1046,10-
31 ene 202446,1046,1046,1046,1046,10-
30 ene 202446,1046,1046,1046,1046,10700
29 ene 202449,2349,2347,7347,7847,78600
26 ene 202446,4546,4546,4546,4546,45100
25 ene 202446,4546,4546,4546,4546,45-
24 ene 202446,4546,4546,4546,4546,45400
23 ene 202448,9448,9448,9448,9448,94-
22 ene 202448,9448,9448,9448,9448,94500
19 ene 202448,9448,9448,9448,9448,94-
18 ene 202449,0049,0048,9448,9448,94200
17 ene 202450,4750,4750,4750,4750,47-
16 ene 202450,4750,4750,4750,4750,47-
12 ene 202450,4750,4750,4750,4750,47200
11 ene 202452,0252,0252,0252,0252,02-
10 ene 202452,1652,9752,0052,0252,021600
09 ene 202449,2251,4749,2249,6349,63500
08 ene 202449,0049,0049,0049,0049,00-
05 ene 202449,0049,0049,0049,0049,00-
04 ene 202449,0049,0049,0049,0049,00-
03 ene 202449,0049,0049,0049,0049,00-
02 ene 202449,0049,0049,0049,0049,00-
29 dic 202349,7549,7548,3649,0049,001700
28 dic 202348,3249,7548,3249,7549,75400
27 dic 202349,5049,5049,5049,5049,50200
26 dic 202349,0049,0049,0049,0049,00300
22 dic 202349,9349,9349,9349,9349,93100
21 dic 202348,8548,8548,8548,8548,85600
20 dic 202347,6849,3547,6849,0049,002400
19 dic 202349,6449,6448,9948,9948,99700
18 dic 202350,0050,0050,0050,0050,00500
15 dic 202350,5250,5250,5250,5250,522000
14 dic 202352,2552,2552,2552,2552,25200
13 dic 202350,9652,0050,0050,9050,901000
12 dic 202352,0252,0252,0252,0252,02200
11 dic 202351,5951,5951,5951,5951,59200
08 dic 202350,4351,6250,4351,6251,62700
07 dic 202352,2252,2252,2252,2252,221100
06 dic 202350,7050,7050,7050,7050,70700
05 dic 202351,4651,4650,7050,7050,70500
04 dic 202351,5251,5251,5251,5251,52-
01 dic 202351,5251,5251,5251,5251,52-
30 nov 202351,5251,5251,5251,5251,52200
29 nov 202350,7150,7150,6550,7050,705600
28 nov 202351,0051,0050,8150,8150,81500
27 nov 202350,7350,7350,7350,7350,73400
24 nov 202351,8851,8851,8851,8851,88100
22 nov 202352,0652,0652,0652,0652,061000
21 nov 202352,0652,0652,0652,0652,06-
20 nov 202351,9352,0651,2552,0652,061100
17 nov 202350,9050,9050,9050,9050,90100
16 nov 202352,3452,3452,3452,3452,34-
15 nov 202352,4052,4052,3452,3452,34400
14 nov 202351,3751,3751,3751,3751,37-
13 nov 202351,3751,3751,3751,3751,37200
10 nov 202352,0052,0051,3751,3751,37700
09 nov 202354,0054,0054,0054,0054,00-
08 nov 202353,5254,0052,9754,0054,002700
07 nov 202351,6452,7151,6452,7152,71800
06 nov 202353,0553,0553,0153,0153,01400
03 nov 202352,9652,9652,9652,9652,96300
02 nov 202352,5055,0352,5055,0355,03500
01 nov 202352,0552,0552,0552,0552,052100
31 oct 202352,0552,0552,0552,0552,05300
30 oct 202352,1052,1052,1052,1052,101200
27 oct 202354,0054,0054,0054,0054,00200
26 oct 202354,9455,2254,6154,6154,61400
25 oct 202355,8555,8555,5055,5055,50700
24 oct 202355,5055,9555,5055,9055,90900
23 oct 202354,4954,4954,3054,3054,30800
20 oct 202354,7254,7254,3554,3554,35600
19 oct 202354,4654,4654,4554,4554,451300
18 oct 202355,8456,4655,8456,4656,46900
17 oct 202355,9055,9055,1055,1055,103800
16 oct 202356,0056,2455,8955,8955,892000
13 oct 202355,0055,0055,0055,0055,00400
12 oct 202354,6154,6154,6154,6154,61-
11 oct 202354,6154,6154,6154,6154,61-
10 oct 202354,6154,6154,6154,6154,61-
09 oct 202355,4055,4054,6154,6154,61300
06 oct 202353,2253,2253,2253,2253,22200
05 oct 202354,3154,6853,9754,6854,68400
04 oct 202355,0655,0655,0655,0655,06-
03 oct 202355,0655,0655,0655,0655,06-
02 oct 202355,0655,0655,0655,0655,063000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...