Mercados españoles abiertos en 1 hr 11 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.690,69 +517,54 (+1,32%) Dólar/Euro
1,0708 -0,0008 (-0,07%) Petróleo Brent
85,41 +0,40 (+0,47%) Bitcoin EUR
57.596,50 +589,36 (+1,03%)
Ono Pharmaceutical Co., Ltd. (ON4.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:29PM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 24 jun 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 21 jun 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 20 jun 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | 500 |
| 19 jun 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 18 jun 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 354 |
| 17 jun 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 14 jun 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 13 jun 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 12 jun 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 11 jun 2024 | 12,70 | 12,80 | 12,70 | 12,80 | 12,80 | - |
| 10 jun 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 07 jun 2024 | 12,90 | 13,60 | 12,90 | 12,90 | 12,90 | 75 |
| 06 jun 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 05 jun 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 04 jun 2024 | 13,10 | 13,30 | 13,10 | 13,30 | 13,30 | - |
| 03 jun 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 31 may 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 30 may 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
| 29 may 2024 | 12,70 | 12,70 | 12,60 | 12,70 | 12,70 | - |
| 28 may 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
| 27 may 2024 | 13,00 | 13,00 | 12,60 | 12,60 | 12,60 | 200 |
| 24 may 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 23 may 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 22 may 2024 | 13,50 | 13,50 | 13,00 | 13,00 | 13,00 | 350 |
| 21 may 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 20 may 2024 | 13,90 | 13,90 | 13,30 | 13,30 | 13,30 | 200 |
| 17 may 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 16 may 2024 | 13,20 | 13,20 | 13,10 | 13,10 | 13,10 | - |
| 15 may 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 14 may 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 13 may 2024 | 13,50 | 13,50 | 13,40 | 13,40 | 13,40 | - |
| 10 may 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 09 may 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 08 may 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | 470 |
| 07 may 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 06 may 2024 | 14,30 | 14,30 | 13,60 | 13,60 | 13,60 | 500 |
| 03 may 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 02 may 2024 | 13,50 | 13,60 | 13,50 | 13,60 | 13,60 | - |
| 30 abr 2024 | 13,30 | 13,30 | 13,20 | 13,20 | 13,20 | - |
| 29 abr 2024 | 13,40 | 13,50 | 13,40 | 13,40 | 13,40 | - |
| 26 abr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 25 abr 2024 | 13,80 | 13,80 | 13,30 | 13,40 | 13,40 | 71 |
| 24 abr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 23 abr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 22 abr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 19 abr 2024 | 14,00 | 14,00 | 13,30 | 14,00 | 14,00 | 260 |
| 18 abr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 17 abr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 568 |
| 16 abr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 15 abr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 12 abr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 11 abr 2024 | 14,20 | 14,90 | 14,10 | 14,90 | 14,90 | 84 |
| 10 abr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 09 abr 2024 | 14,30 | 15,00 | 14,30 | 15,00 | 15,00 | 20 |
| 08 abr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 05 abr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 04 abr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 03 abr 2024 | 14,80 | 14,80 | 14,70 | 14,70 | 14,70 | - |
| 02 abr 2024 | 15,00 | 15,70 | 15,00 | 15,70 | 15,70 | 31 |
| 28 mar 2024 | 14,80 | 15,60 | 14,80 | 14,80 | 14,80 | 65 |
| 28 mar 2024 | 40 Dividendo | |||||
| 27 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -25,00 | - |
| 26 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -24,83 | - |
| 25 mar 2024 | 15,00 | 15,00 | 14,90 | 14,90 | -24,83 | 150 |
| 22 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -26,00 | - |
| 21 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -26,00 | 74 |
| 20 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -26,50 | - |
| 19 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -26,50 | 27 |
| 18 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -25,17 | - |
| 15 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -25,17 | 129 |
| 14 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,67 | - |
| 13 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,67 | - |
| 12 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,67 | - |
| 11 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,67 | - |
| 08 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,67 | - |
| 07 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,67 | - |
| 06 mar 2024 | 14,70 | 14,70 | 14,60 | 14,60 | -24,33 | - |
| 05 mar 2024 | 14,90 | 14,90 | 14,10 | 14,10 | -23,50 | 830 |
| 04 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -25,00 | - |
| 01 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -25,00 | - |
| 29 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -25,00 | - |
| 28 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -25,83 | 390 |
| 27 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | -25,50 | - |
| 26 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | -25,50 | - |
| 23 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | -25,50 | - |
| 22 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | -25,50 | - |
| 21 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | -25,50 | 169 |
| 20 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -25,17 | - |
| 19 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -25,17 | - |
| 16 feb 2024 | 14,80 | 15,10 | 14,80 | 15,10 | -25,17 | - |
| 15 feb 2024 | 15,00 | 15,00 | 14,40 | 14,40 | -24,00 | 64 |
| 14 feb 2024 | 16,00 | 16,00 | 15,90 | 15,90 | -26,50 | 91 |
| 13 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -26,67 | 800 |
| 12 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | -25,33 | - |
| 09 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | -25,33 | - |
| 08 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -25,67 | - |
| 07 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -25,67 | - |
| 06 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -25,67 | - |
| 05 feb 2024 | 15,60 | 17,00 | 15,60 | 16,00 | -26,67 | 300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.