Mercados españoles abiertos en 8 hrs 45 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
1,0570 +0,0002 (+0,02%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
25.738,20 +165,97 (+0,65%)
Ono Pharmaceutical Co., Ltd. (OPHLF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:18PM 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 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | 175 |
| 28 sept 2023 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 28 sept 2023 | 40 Dividendo | |||||
| 27 sept 2023 | 19,36 | 19,36 | 19,36 | 19,36 | -20,64 | - |
| 26 sept 2023 | 19,36 | 19,36 | 19,36 | 19,36 | -20,64 | - |
| 25 sept 2023 | 19,36 | 19,36 | 19,36 | 19,36 | -20,64 | - |
| 22 sept 2023 | 18,85 | 19,39 | 18,85 | 19,36 | -20,64 | 426 |
| 21 sept 2023 | 18,88 | 18,88 | 18,88 | 18,88 | -20,12 | 400 |
| 20 sept 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 19 sept 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 18 sept 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 15 sept 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 14 sept 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 13 sept 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 12 sept 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 11 sept 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 08 sept 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 07 sept 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 06 sept 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 05 sept 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 01 sept 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 31 ago 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 30 ago 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 29 ago 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 28 ago 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 25 ago 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 24 ago 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 23 ago 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 22 ago 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 21 ago 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 18 ago 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 17 ago 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 16 ago 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | - |
| 15 ago 2023 | 19,83 | 19,83 | 19,83 | 19,83 | -21,13 | 76.500 |
| 14 ago 2023 | 18,32 | 18,32 | 18,32 | 18,32 | -19,52 | - |
| 11 ago 2023 | 18,32 | 18,32 | 18,32 | 18,32 | -19,52 | - |
| 10 ago 2023 | 18,32 | 18,32 | 18,32 | 18,32 | -19,52 | - |
| 09 ago 2023 | 18,32 | 18,32 | 18,32 | 18,32 | -19,52 | - |
| 08 ago 2023 | 18,32 | 18,32 | 18,32 | 18,32 | -19,52 | - |
| 07 ago 2023 | 18,32 | 18,32 | 18,32 | 18,32 | -19,52 | - |
| 04 ago 2023 | 18,32 | 18,32 | 18,32 | 18,32 | -19,52 | - |
| 03 ago 2023 | 18,32 | 18,32 | 18,32 | 18,32 | -19,52 | 400 |
| 02 ago 2023 | 18,25 | 18,25 | 18,25 | 18,25 | -19,45 | - |
| 01 ago 2023 | 18,25 | 18,25 | 18,25 | 18,25 | -19,45 | - |
| 31 jul 2023 | 18,25 | 18,25 | 18,25 | 18,25 | -19,45 | - |
| 28 jul 2023 | 18,25 | 18,25 | 18,25 | 18,25 | -19,45 | - |
| 27 jul 2023 | 18,25 | 18,25 | 18,25 | 18,25 | -19,45 | - |
| 26 jul 2023 | 18,25 | 18,25 | 18,25 | 18,25 | -19,45 | - |
| 25 jul 2023 | 18,25 | 18,25 | 18,25 | 18,25 | -19,45 | - |
| 24 jul 2023 | 18,25 | 18,25 | 18,25 | 18,25 | -19,45 | - |
| 21 jul 2023 | 18,25 | 18,25 | 18,25 | 18,25 | -19,45 | - |
| 20 jul 2023 | 18,25 | 18,25 | 18,25 | 18,25 | -19,45 | - |
| 19 jul 2023 | 18,25 | 18,25 | 18,25 | 18,25 | -19,45 | - |
| 18 jul 2023 | 18,25 | 18,25 | 18,25 | 18,25 | -19,45 | - |
| 17 jul 2023 | 18,25 | 18,25 | 18,25 | 18,25 | -19,45 | - |
| 14 jul 2023 | 18,25 | 18,25 | 18,25 | 18,25 | -19,45 | - |
| 13 jul 2023 | 18,25 | 18,25 | 18,25 | 18,25 | -19,45 | - |
| 12 jul 2023 | 18,10 | 18,25 | 18,10 | 18,25 | -19,45 | 350 |
| 11 jul 2023 | 17,78 | 17,78 | 17,78 | 17,78 | -18,95 | - |
| 10 jul 2023 | 17,78 | 17,78 | 17,78 | 17,78 | -18,95 | 1400 |
| 07 jul 2023 | 18,13 | 18,13 | 18,13 | 18,13 | -19,31 | - |
| 06 jul 2023 | 18,13 | 18,13 | 18,13 | 18,13 | -19,31 | - |
| 05 jul 2023 | 18,13 | 18,13 | 18,13 | 18,13 | -19,31 | - |
| 03 jul 2023 | 18,13 | 18,13 | 18,13 | 18,13 | -19,31 | - |
| 30 jun 2023 | 18,13 | 18,13 | 18,13 | 18,13 | -19,31 | - |
| 29 jun 2023 | 18,13 | 18,13 | 18,13 | 18,13 | -19,31 | 100 |
| 28 jun 2023 | 18,49 | 18,49 | 18,49 | 18,49 | -19,70 | - |
| 27 jun 2023 | 18,49 | 18,49 | 18,49 | 18,49 | -19,70 | 115 |
| 26 jun 2023 | 19,29 | 19,29 | 19,29 | 19,29 | -20,56 | - |
| 23 jun 2023 | 19,29 | 19,29 | 19,29 | 19,29 | -20,56 | - |
| 22 jun 2023 | 19,29 | 19,29 | 19,29 | 19,29 | -20,56 | - |
| 21 jun 2023 | 19,29 | 19,29 | 19,29 | 19,29 | -20,56 | - |
| 20 jun 2023 | 19,29 | 19,29 | 19,29 | 19,29 | -20,56 | - |
| 16 jun 2023 | 19,29 | 19,29 | 19,29 | 19,29 | -20,56 | 400 |
| 15 jun 2023 | 19,00 | 19,00 | 19,00 | 19,00 | -20,25 | 105 |
| 14 jun 2023 | 19,25 | 19,25 | 19,25 | 19,25 | -20,52 | - |
| 13 jun 2023 | 19,25 | 19,25 | 19,25 | 19,25 | -20,52 | 200 |
| 12 jun 2023 | 19,89 | 19,89 | 19,89 | 19,89 | -21,19 | - |
| 09 jun 2023 | 19,89 | 19,89 | 19,89 | 19,89 | -21,19 | - |
| 08 jun 2023 | 19,89 | 19,89 | 19,89 | 19,89 | -21,19 | - |
| 07 jun 2023 | 19,89 | 19,89 | 19,89 | 19,89 | -21,19 | - |
| 06 jun 2023 | 19,65 | 19,89 | 19,65 | 19,89 | -21,19 | 200 |
| 05 jun 2023 | 18,50 | 18,50 | 18,50 | 18,50 | -19,72 | - |
| 02 jun 2023 | 18,50 | 18,50 | 18,50 | 18,50 | -19,72 | - |
| 01 jun 2023 | 18,50 | 18,50 | 18,50 | 18,50 | -19,72 | - |
| 31 may 2023 | 18,50 | 18,50 | 18,50 | 18,50 | -19,72 | 800 |
| 30 may 2023 | 18,74 | 18,74 | 18,74 | 18,74 | -19,97 | - |
| 26 may 2023 | 18,74 | 18,74 | 18,74 | 18,74 | -19,97 | - |
| 25 may 2023 | 18,74 | 18,74 | 18,74 | 18,74 | -19,97 | - |
| 24 may 2023 | 18,74 | 18,74 | 18,74 | 18,74 | -19,97 | - |
| 23 may 2023 | 18,74 | 18,74 | 18,74 | 18,74 | -19,97 | 100 |
| 22 may 2023 | 19,13 | 19,13 | 19,13 | 19,13 | -20,38 | 100 |
| 19 may 2023 | 18,76 | 18,76 | 18,76 | 18,76 | -20,00 | 400 |
| 18 may 2023 | 18,92 | 18,92 | 18,92 | 18,92 | -20,17 | 400 |
| 17 may 2023 | 19,24 | 19,24 | 19,24 | 19,24 | -20,50 | - |
| 16 may 2023 | 19,24 | 19,24 | 19,24 | 19,24 | -20,50 | 100 |
| 15 may 2023 | 20,28 | 20,28 | 20,28 | 20,28 | -21,61 | - |
| 12 may 2023 | 20,28 | 20,28 | 20,28 | 20,28 | -21,61 | - |
| 11 may 2023 | 20,28 | 20,28 | 20,28 | 20,28 | -21,61 | - |
| 10 may 2023 | 20,28 | 20,28 | 20,28 | 20,28 | -21,61 | - |
| *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.
