Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.521,14 +851,04 (+1,38%)
Takeda Pharmaceutical Company Limited (TKPHF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 25 jul 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | 100 |
| 24 jul 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | 100 |
| 23 jul 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 200 |
| 22 jul 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 19 jul 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 18 jul 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 17 jul 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 4300 |
| 16 jul 2024 | 26,74 | 26,74 | 26,60 | 26,60 | 26,60 | 700 |
| 15 jul 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | 1800 |
| 12 jul 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | 12.100 |
| 11 jul 2024 | 25,77 | 26,70 | 25,77 | 26,70 | 26,70 | 58.900 |
| 10 jul 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | 200 |
| 09 jul 2024 | 26,28 | 26,28 | 26,27 | 26,27 | 26,27 | 1000 |
| 08 jul 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 05 jul 2024 | 25,00 | 26,25 | 25,00 | 26,25 | 26,25 | 1200 |
| 03 jul 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | 700 |
| 02 jul 2024 | 25,65 | 25,65 | 25,34 | 25,34 | 25,34 | 1000 |
| 01 jul 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 28 jun 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | 250.800 |
| 27 jun 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 26 jun 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | 1900 |
| 25 jun 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | 3300 |
| 24 jun 2024 | 25,00 | 27,00 | 25,00 | 25,91 | 25,91 | 600 |
| 21 jun 2024 | 23,80 | 25,00 | 23,80 | 25,00 | 25,00 | 1400 |
| 20 jun 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | 534.400 |
| 18 jun 2024 | 24,55 | 25,60 | 24,05 | 25,50 | 25,50 | 133.200 |
| 17 jun 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 14 jun 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | 42.900 |
| 13 jun 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | 3700 |
| 12 jun 2024 | 26,34 | 26,83 | 26,34 | 26,83 | 26,83 | 152.000 |
| 11 jun 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 10 jun 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 07 jun 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 06 jun 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 05 jun 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | 1700 |
| 04 jun 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | 300 |
| 03 jun 2024 | 26,54 | 26,86 | 26,54 | 26,86 | 26,86 | 9500 |
| 31 may 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | 1500 |
| 30 may 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 29 may 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | 100 |
| 28 may 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | 800 |
| 24 may 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | 400 |
| 23 may 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | 1600 |
| 22 may 2024 | 26,17 | 26,29 | 26,17 | 26,29 | 26,29 | 3100 |
| 21 may 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 3400 |
| 20 may 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | 200 |
| 17 may 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 16 may 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | 600 |
| 15 may 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | 400 |
| 14 may 2024 | 26,40 | 26,80 | 26,02 | 26,02 | 26,02 | 11.200 |
| 13 may 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | 3300 |
| 10 may 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 09 may 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | 800 |
| 08 may 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | 175.400 |
| 07 may 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 06 may 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 03 may 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 02 may 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 01 may 2024 | 27,10 | 27,10 | 26,62 | 26,62 | 26,62 | 800 |
| 30 abr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 29 abr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 26 abr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | 100 |
| 25 abr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | 100 |
| 24 abr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 23 abr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 22 abr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | 400 |
| 19 abr 2024 | 26,53 | 26,53 | 25,77 | 25,77 | 25,77 | 2200 |
| 18 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | 600 |
| 17 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 16 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | 1200 |
| 15 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 12 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 11 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | 40.000 |
| 10 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | 32.300 |
| 09 abr 2024 | 27,96 | 27,96 | 27,05 | 27,05 | 27,05 | 900 |
| 08 abr 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 23.200 |
| 05 abr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | 200 |
| 04 abr 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | 200 |
| 03 abr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 02 abr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 300 |
| 01 abr 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | 200 |
| 28 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | 5600 |
| 28 mar 2024 | 0.622 Dividendo | |||||
| 27 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 27,83 | - |
| 26 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 27,83 | - |
| 25 mar 2024 | 29,12 | 29,12 | 28,45 | 28,45 | 27,83 | 1100 |
| 22 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | 2000 |
| 21 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | - |
| 20 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | - |
| 19 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | - |
| 18 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | - |
| 15 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | 216.000 |
| 14 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | 300 |
| 13 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 28,78 | 400 |
| 12 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 28,78 | 600 |
| 11 mar 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,02 | - |
| 08 mar 2024 | 30,90 | 30,90 | 29,67 | 29,67 | 29,02 | 3800 |
| 07 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 27,88 | - |
| 06 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 27,88 | - |
| *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.