Mercados españoles cerrados en 1 hr 16 mins

Takeda Pharmaceutical Company Limited (TAK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,27-0,09 (-0,71%)
A partir del 10:13AM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202413,2713,2913,2613,2713,27450.016
06 may 202413,4113,4113,3113,3613,361.575.600
03 may 202413,3413,4113,3013,3713,371.334.000
02 may 202413,2913,3113,2113,2713,271.033.500
01 may 202413,1013,2813,0813,1913,191.293.600
30 abr 202413,1413,2313,0813,0813,08909.500
29 abr 202413,1513,1913,1113,1713,171.333.100
26 abr 202413,0813,0813,0113,0313,031.213.500
25 abr 202413,1513,1913,0513,0713,071.697.100
24 abr 202413,3213,3313,2113,2313,23924.500
23 abr 202413,3713,4113,3013,3813,381.702.400
22 abr 202413,3113,4113,3013,3613,361.561.400
19 abr 202413,1813,2613,1713,2413,241.273.400
18 abr 202413,1613,2313,1213,1613,161.287.700
17 abr 202413,1813,1813,1113,1513,151.639.900
16 abr 202413,2213,3013,2213,2313,232.279.100
15 abr 202413,3113,3513,1713,1813,181.788.800
12 abr 202413,5113,5613,3513,3713,372.244.600
11 abr 202413,4913,6013,4713,5813,583.030.900
10 abr 202413,5013,5913,4613,5713,572.419.000
09 abr 202413,6713,6913,5913,6513,651.432.000
08 abr 202413,6313,7813,6213,6713,672.064.200
05 abr 202413,5213,6213,4413,6213,621.822.600
04 abr 202413,5513,6113,4613,4813,481.783.300
03 abr 202413,5113,5813,4713,5313,531.760.200
02 abr 202413,5813,6013,4813,5513,551.856.100
01 abr 202413,7813,7813,6213,6713,671.158.900
28 mar 202413,9413,9613,8213,8913,891.484.600
27 mar 202414,3714,3714,1814,1914,191.714.300
26 mar 202414,4114,4514,3814,3914,392.070.400
25 mar 202414,1914,2514,0814,1514,152.264.300
22 mar 202414,4614,4614,3814,4114,411.147.400
21 mar 202414,4314,5314,3514,3614,361.859.700
20 mar 202414,4514,5514,3514,5514,551.568.900
19 mar 202414,5514,5514,3914,4114,411.779.200
18 mar 202414,5514,6114,5414,5614,561.208.100
15 mar 202414,3714,5114,3414,4714,472.316.700
14 mar 202414,4914,4914,3114,3414,341.199.600
13 mar 202414,4014,4314,3514,4214,421.488.800
12 mar 202414,5014,5114,3714,3714,372.101.800
11 mar 202414,5914,6614,5314,5714,571.326.400
08 mar 202414,7814,8114,7214,7714,771.157.500
07 mar 202414,7714,8714,7614,8614,861.429.100
06 mar 202414,6114,7114,5714,6914,691.749.200
05 mar 202414,4614,4914,3614,4014,40956.000
04 mar 202414,4614,5114,4014,4814,481.726.300
01 mar 202414,5414,5814,4914,5614,561.073.500
29 feb 202414,6314,6314,5314,5914,591.372.900
28 feb 202414,6814,7014,6314,6514,65964.500
27 feb 202414,8114,8814,7814,8414,841.165.800
26 feb 202414,8014,8714,7514,8114,811.608.500
23 feb 202414,6414,6814,5714,6214,625.120.800
22 feb 202414,7114,7314,6314,6414,641.601.600
21 feb 202414,6914,7414,6314,7414,741.454.200
20 feb 202414,7214,8814,7214,8214,821.838.300
16 feb 202414,5514,6814,5414,6214,621.432.000
15 feb 202414,4214,4814,3814,4214,421.142.800
14 feb 202414,4014,5514,3914,5414,542.201.300
13 feb 202414,3314,3814,2914,3414,342.094.800
12 feb 202414,2514,3214,2214,3114,311.139.600
09 feb 202414,1714,2514,1514,2414,241.206.400
08 feb 202414,0614,0813,9414,0014,00973.000
07 feb 202414,1714,2414,1614,1814,181.434.500
06 feb 202413,9514,1913,9514,1614,162.700.200
05 feb 202414,1314,1313,8513,9213,924.500.500
02 feb 202414,4114,4814,2114,2814,285.799.100
01 feb 202414,6714,6714,0614,3814,383.501.400
31 ene 202414,7014,8014,5714,6014,601.961.800
30 ene 202414,6114,6514,5214,5414,541.646.700
29 ene 202414,6614,7714,6514,7714,771.594.700
26 ene 202414,5914,6514,5314,6014,601.252.200
25 ene 202414,6414,6514,5414,6314,631.465.300
24 ene 202414,8114,8614,6614,6814,681.657.100
23 ene 202414,7714,8014,6914,7314,733.511.800
22 ene 202414,7714,8214,7414,7914,791.127.800
19 ene 202414,6614,7214,6214,7114,711.083.400
18 ene 202414,8414,8814,7714,8714,871.274.700
17 ene 202414,8314,8614,8014,8614,862.245.000
16 ene 202414,9115,0314,9115,0115,013.249.200
12 ene 202415,0215,0714,9515,0415,041.924.300
11 ene 202414,8414,9614,8014,9314,932.946.700
10 ene 202414,8614,8914,8314,8814,881.076.100
09 ene 202414,7914,8814,7514,7614,761.405.800
08 ene 202414,6814,8414,6814,8314,831.929.500
05 ene 202414,6514,8414,6514,7214,721.668.000
04 ene 202414,5014,5914,4714,5514,551.753.500
03 ene 202414,2814,3814,2614,3414,341.278.700
02 ene 202414,1214,3514,1214,3414,341.739.200
29 dic 202314,2014,2714,2014,2714,271.118.300
28 dic 202314,2014,2914,2014,2214,221.587.000
27 dic 202314,0614,0814,0414,0714,071.003.300
26 dic 202314,0314,0914,0314,0614,06757.800
22 dic 202314,0314,1314,0214,0514,05943.400
21 dic 202313,9714,0113,8913,9713,972.059.100
20 dic 202313,8313,8513,6913,6913,691.488.700
19 dic 202313,7313,8313,7013,7813,781.379.200
18 dic 202313,6713,8413,6713,8013,802.182.100
15 dic 202313,9613,9913,6613,7113,716.680.300
14 dic 202314,1414,1713,9814,0514,053.230.600
13 dic 202313,9814,2013,9714,1514,151.974.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...