Mercados españoles cerrados en 6 hrs 18 min
IBEX 35
10.882,50 +27,80 (+0,26%) Euro Stoxx 50
4.935,69 +14,21 (+0,29%) Dólar/Euro
1,0771 +0,0005 (+0,04%) Petróleo Brent
83,67 +0,71 (+0,86%) Oro
2.326,00 +17,40 (+0,75%) Bitcoin EUR
60.613,36 +1.448,71 (+2,45%)
Shiseido Company, Limited (SSDOF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:20PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 01 may 2024 | 27,16 | 27,20 | 27,16 | 27,20 | 27,20 | 400 |
| 30 abr 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 29 abr 2024 | 27,05 | 27,05 | 26,91 | 26,91 | 26,91 | 200 |
| 26 abr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 25 abr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 24 abr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | 5100 |
| 23 abr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 22 abr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 19 abr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | 1700 |
| 18 abr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 17 abr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 16 abr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 15 abr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | 100 |
| 12 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 11 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 60.100 |
| 10 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 09 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 08 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 05 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 04 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 03 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 02 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 01 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 28 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | 6300 |
| 27 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 26 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 25 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 22 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 21 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 20 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 19 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 18 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 15 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 14 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 13 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | 4800 |
| 12 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 11 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 08 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 7600 |
| 07 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 06 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 05 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 04 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 01 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 29 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 2000 |
| 28 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 3100 |
| 27 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 4500 |
| 26 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 23 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 22 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 21 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 20 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 16 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 15 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 14 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 13 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 12 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 09 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 1900 |
| 08 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 100 |
| 07 feb 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 06 feb 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 05 feb 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | 200 |
| 02 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 01 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 31 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 30 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | 6200 |
| 29 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 26 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 25 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | 1500 |
| 24 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 23 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 22 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 19 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | 7500 |
| 18 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | 44.800 |
| 17 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 16 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 12 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 11 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 10 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | 6000 |
| 09 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 08 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 05 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 04 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 03 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 02 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 29 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 28 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 28 dic 2023 | 0.212 Dividendo | |||||
| 27 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,69 | - |
| 26 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,69 | - |
| 22 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,69 | - |
| 21 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,69 | - |
| 20 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,69 | - |
| 19 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,69 | - |
| 18 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,69 | - |
| 15 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,69 | 6100 |
| 14 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,69 | 4600 |
| 13 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,69 | - |
| 12 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,69 | 1700 |
| 11 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,69 | - |
| *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.