Mercados españoles cerrados

Takeda Pharmaceutical Company Limited (TKPHF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,830,00 (0,00%)
Al cierre: 10:11AM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202426,8326,8326,8326,8326,8342.900
13 jun 202426,8326,8326,8326,8326,833700
12 jun 202426,3426,8326,3426,8326,83152.000
11 jun 202426,8626,8626,8626,8626,86-
10 jun 202426,8626,8626,8626,8626,86-
07 jun 202426,8626,8626,8626,8626,86-
06 jun 202426,8626,8626,8626,8626,86-
05 jun 202426,8626,8626,8626,8626,861700
04 jun 202426,8626,8626,8626,8626,86300
03 jun 202426,5426,8626,5426,8626,869500
31 may 202425,9625,9625,9625,9625,961500
30 may 202425,9625,9625,9625,9625,96-
29 may 202425,9625,9625,9625,9625,96100
28 may 202425,9625,9625,9625,9625,96800
24 may 202426,0626,0626,0626,0626,06400
23 may 202426,2926,2926,2926,2926,291600
22 may 202426,1726,2926,1726,2926,293100
21 may 202426,7026,7026,7026,7026,703400
20 may 202425,8725,8725,8725,8725,87200
17 may 202426,6426,6426,6426,6426,64-
16 may 202426,6426,6426,6426,6426,64600
15 may 202426,6426,6426,6426,6426,64400
14 may 202426,4026,8026,0226,0226,0211.200
13 may 202426,8326,8326,8326,8326,833300
10 may 202426,8326,8326,8326,8326,83-
09 may 202426,8326,8326,8326,8326,83800
08 may 202425,5425,5425,5425,5425,54175.400
07 may 202426,6226,6226,6226,6226,62-
06 may 202426,6226,6226,6226,6226,62-
03 may 202426,6226,6226,6226,6226,62-
02 may 202426,6226,6226,6226,6226,62-
01 may 202427,1027,1026,6226,6226,62800
30 abr 202426,0626,0626,0626,0626,06-
29 abr 202426,0626,0626,0626,0626,06-
26 abr 202426,0626,0626,0626,0626,06100
25 abr 202425,0425,0425,0425,0425,04100
24 abr 202425,7725,7725,7725,7725,77-
23 abr 202425,7725,7725,7725,7725,77-
22 abr 202425,7725,7725,7725,7725,77400
19 abr 202426,5326,5325,7725,7725,772200
18 abr 202426,5226,5226,5226,5226,52600
17 abr 202426,5226,5226,5226,5226,52-
16 abr 202426,5226,5226,5226,5226,521200
15 abr 202426,5226,5226,5226,5226,52-
12 abr 202426,5226,5226,5226,5226,52-
11 abr 202426,5226,5226,5226,5226,5240.000
10 abr 202426,5226,5226,5226,5226,5232.300
09 abr 202427,9627,9627,0527,0527,05900
08 abr 202426,5926,5926,5926,5926,5923.200
05 abr 202427,2527,2527,2527,2527,25200
04 abr 202426,4226,4226,4226,4226,42200
03 abr 202426,7026,7026,7026,7026,70-
02 abr 202426,7026,7026,7026,7026,70300
01 abr 202427,9127,9127,9127,9127,91200
28 mar 202428,4528,4528,4528,4528,455600
28 mar 20240.622 Dividendo
27 mar 202428,4528,4528,4528,4527,83-
26 mar 202428,4528,4528,4528,4527,83-
25 mar 202429,1229,1228,4528,4527,831100
22 mar 202428,9328,9328,9328,9328,302000
21 mar 202428,9328,9328,9328,9328,30-
20 mar 202428,9328,9328,9328,9328,30-
19 mar 202428,9328,9328,9328,9328,30-
18 mar 202428,9328,9328,9328,9328,30-
15 mar 202428,9328,9328,9328,9328,30216.000
14 mar 202428,9328,9328,9328,9328,30300
13 mar 202429,4229,4229,4229,4228,78400
12 mar 202429,4229,4229,4229,4228,78600
11 mar 202429,6729,6729,6729,6729,02-
08 mar 202430,9030,9029,6729,6729,023800
07 mar 202428,5028,5028,5028,5027,88-
06 mar 202428,5028,5028,5028,5027,88-
05 mar 202428,5028,5028,5028,5027,88-
04 mar 202428,5028,5028,5028,5027,88500
01 mar 202429,0029,0028,8328,8328,202200
29 feb 202428,6328,6328,6328,6328,00-
28 feb 202428,6328,6328,6328,6328,00-
27 feb 202428,6328,6328,6328,6328,00-
26 feb 202428,6328,6328,6328,6328,00-
23 feb 202428,6328,6328,6328,6328,002500
22 feb 202428,4728,4728,4728,4727,85400
21 feb 202429,0029,0029,0029,0028,37100
20 feb 202427,9527,9527,9527,9527,34-
16 feb 202427,9527,9527,9527,9527,34-
15 feb 202427,9527,9527,9527,9527,342300
14 feb 202428,0628,0628,0628,0627,45-
13 feb 202428,0628,0628,0628,0627,451400
12 feb 202428,1028,1028,1028,1027,4910.000
09 feb 202427,4527,4527,4527,4526,85-
08 feb 202427,4527,4527,4527,4526,8520.200
07 feb 202427,5127,5127,5127,5126,91-
06 feb 202427,5127,5127,5127,5126,91200
05 feb 202428,4928,4928,4928,4927,87-
02 feb 202428,4928,4928,4928,4927,87-
01 feb 202428,4928,4928,4928,4927,87100
31 ene 202430,2330,2330,2330,2329,57-
30 ene 202430,2330,2330,2330,2329,57250.000
29 ene 202430,2330,2330,2330,2329,57-
26 ene 202430,2330,2330,2330,2329,57100
25 ene 202430,2330,2330,2330,2329,57-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...