Mercados españoles abiertos en 7 hrs 24 min

Yakult Honsha Co.,Ltd. (YKH.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,10+0,80 (+4,37%)
Al cierre: 01:44PM CEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202418,2019,1018,2019,1019,10171
03 may 202418,3018,3018,3018,3018,30-
02 may 202417,9017,9017,9017,9017,90-
30 abr 202418,0018,0017,9017,9017,90-
29 abr 202417,8018,0017,8017,9017,90-
26 abr 202417,8017,8017,8017,8017,80-
25 abr 202418,0018,1018,0018,1018,10-
24 abr 202418,2018,2018,2018,2018,20-
23 abr 202418,4018,4018,4018,4018,40-
22 abr 202418,4018,4018,4018,4018,40-
19 abr 202417,7017,7017,6017,6017,60-
18 abr 202417,8017,8017,8017,8017,80-
17 abr 202417,9017,9017,9017,9017,90-
16 abr 202418,3018,3018,3018,3018,30-
15 abr 202417,6017,6017,6017,6017,60-
12 abr 202417,6017,8017,6017,8017,80-
11 abr 202417,5017,5017,5017,5017,50-
10 abr 202417,7017,8017,7017,8017,80-
09 abr 202417,7017,7017,7017,7017,70-
08 abr 202418,2018,2018,1018,1018,10-
05 abr 202418,4018,4018,4018,4018,40-
04 abr 202418,1018,1018,0018,0018,00-
03 abr 202418,3018,3018,2018,2018,20-
02 abr 202418,4018,4018,4018,4018,40-
28 mar 202418,4018,4018,4018,4018,40-
28 mar 202428 Dividendo
27 mar 202418,6018,7018,6018,70-9,30-
26 mar 202418,5018,5018,5018,50-9,20-
25 mar 202418,5018,5018,5018,50-9,20-
22 mar 202418,9019,1018,9019,10-9,50-
21 mar 202419,1019,1019,1019,10-9,50-
20 mar 202419,3019,3019,3019,30-9,60-
19 mar 202419,3019,3019,3019,30-9,60-
18 mar 202419,5019,5019,5019,50-9,70-
15 mar 202419,5020,4019,5019,50-9,7055
14 mar 202419,1019,1019,1019,10-9,50-
13 mar 202418,9018,9018,9018,90-9,40-
12 mar 202419,3019,3019,3019,30-9,60-
11 mar 202419,7019,7019,7019,70-9,80-
08 mar 202419,7019,7019,7019,70-9,80-
07 mar 202419,7020,6019,7020,00-9,95143
06 mar 202419,3019,3019,3019,30-9,60-
05 mar 202418,9018,9018,8018,90-9,40-
04 mar 202418,9018,9018,9018,90-9,40-
01 mar 202419,3019,3019,1019,10-9,50-
29 feb 202419,5019,5019,5019,50-9,70-
28 feb 202419,5019,5019,5019,50-9,70-
27 feb 202419,3019,3019,3019,30-9,60-
26 feb 202419,1019,1019,1019,10-9,50-
23 feb 202418,9018,9018,9018,90-9,40-
22 feb 202418,9018,9018,8018,90-9,40-
21 feb 202418,9018,9018,9018,90-9,40-
20 feb 202419,1019,1019,1019,10-9,50-
19 feb 202419,1019,1019,1019,10-9,50-
16 feb 202418,8018,8018,8018,80-9,35-
15 feb 202418,4018,4018,4018,40-9,15-
14 feb 202418,4018,4018,4018,40-9,15-
13 feb 202418,5018,5018,5018,50-9,20-
12 feb 202419,5019,5019,5019,50-9,70-
09 feb 202419,3019,3019,3019,30-9,60-
08 feb 202418,6018,6018,6018,60-9,25-
07 feb 202419,3019,3019,1019,10-9,50-
06 feb 202419,5019,5019,5019,50-9,70-
05 feb 202419,9019,9019,9019,90-9,90-
02 feb 202419,7019,7019,7019,70-9,80-
01 feb 202419,7020,8019,7019,90-9,9097
31 ene 202419,7019,7019,7019,70-9,80-
30 ene 202419,7019,7019,7019,70-9,80-
29 ene 202419,7019,7019,7019,70-9,80-
26 ene 202419,5019,5019,5019,50-9,70-
25 ene 202419,5019,5019,5019,50-9,70-
24 ene 202419,7019,7019,7019,70-9,80-
23 ene 202419,5019,5019,5019,50-9,70-
22 ene 202419,3019,3019,3019,30-9,60-
19 ene 202419,1019,1019,1019,10-9,50-
18 ene 202419,3019,3019,3019,30-9,60-
17 ene 202419,5019,5019,5019,50-9,70-
16 ene 202419,9019,9019,9019,90-9,90-
15 ene 202420,2020,2020,2020,20-10,05-
12 ene 202420,2020,2020,2020,20-10,05-
11 ene 202420,2020,2020,2020,20-10,05-
10 ene 202420,2020,2020,2020,20-10,05-
09 ene 202420,0020,0020,0020,00-9,95-
08 ene 202419,7019,7019,7019,70-9,80-
05 ene 202419,7019,7019,7019,70-9,80-
04 ene 202419,7019,7019,7019,70-9,80-
03 ene 202419,7019,7019,7019,70-9,80-
02 ene 202419,9019,9019,9019,90-9,90-
29 dic 202319,7019,7019,7019,70-9,80-
28 dic 202319,7019,7019,7019,70-9,80-
27 dic 202319,3019,3019,3019,30-9,60-
22 dic 202319,5019,5019,5019,50-9,70-
21 dic 202319,3019,3019,3019,30-9,60-
20 dic 202319,5019,5019,5019,50-9,70-
19 dic 202319,5019,5019,5019,50-9,70-
18 dic 202319,5019,5019,5019,50-9,70-
15 dic 202319,3019,3019,3019,30-9,60-
14 dic 202319,9019,9019,9019,90-9,90-
13 dic 202319,3019,3019,3019,30-9,60-
12 dic 202319,5020,4019,5020,40-10,1577
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...