Mercados españoles cerrados

Yakult Honsha Co Ltd (YKH.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,30+0,60 (+3,39%)
Al cierre: 09:25AM CEST
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202418,3018,3018,3018,3018,30-
15 abr 202417,7017,7017,7017,7017,70-
12 abr 202417,7017,7017,7017,7017,70-
11 abr 202417,6017,6017,6017,6017,60-
10 abr 202418,0018,0018,0018,0018,00-
09 abr 202417,8017,8017,8017,8017,80-
08 abr 202418,3018,3018,3018,3018,30-
05 abr 202418,5018,5018,5018,5018,50-
04 abr 202418,2018,2018,2018,2018,20-
03 abr 202418,4018,4018,4018,4018,40-
02 abr 202418,5018,6018,5018,6018,60-
28 mar 202418,5018,6018,5018,6018,60-
28 mar 202428 Dividendo
27 mar 202418,7018,7018,7018,70-9,30-
26 mar 202418,6018,6018,6018,60-9,25-
25 mar 202418,7018,7018,7018,70-9,30-
22 mar 202419,1019,1019,1019,10-9,50-
21 mar 202419,2019,2019,2019,20-9,55-
20 mar 202419,3019,3019,3019,30-9,60-
19 mar 202419,5019,5019,5019,50-9,70-
18 mar 202419,7019,7019,7019,70-9,80-
15 mar 202419,7019,7019,7019,70-9,80-
14 mar 202419,3019,3019,3019,30-9,60-
13 mar 202419,1019,1019,1019,10-9,50-
12 mar 202419,4019,4019,4019,40-9,65-
11 mar 202419,7019,7019,7019,70-9,80-
08 mar 202419,7019,7019,7019,70-9,80-
07 mar 202419,7020,6019,7020,60-10,24143
06 mar 202419,5019,5019,5019,50-9,70-
05 mar 202419,0019,0019,0019,00-9,45-
04 mar 202419,0019,0019,0019,00-9,45-
01 mar 202419,3019,3019,3019,30-9,60-
29 feb 202419,5019,5019,5019,50-9,70-
28 feb 202419,7019,7019,7019,70-9,80-
27 feb 202419,4019,4019,4019,40-9,65-
26 feb 202419,2019,2019,2019,20-9,55-
23 feb 202419,0019,0019,0019,00-9,45-
22 feb 202419,0019,0019,0019,00-9,45-
21 feb 202419,0019,0019,0019,00-9,45-
20 feb 202419,2019,2019,2019,20-9,55-
19 feb 202419,2019,2019,2019,20-9,55-
16 feb 202419,0019,0019,0019,00-9,45-
15 feb 202418,5018,5018,5018,50-9,20-
14 feb 202418,5018,5018,5018,50-9,20-
13 feb 202418,6018,6018,6018,60-9,25-
12 feb 202419,5020,4019,5020,40-10,1528
09 feb 202419,5019,5019,5019,50-9,70-
08 feb 202418,8018,8018,8018,80-9,35-
07 feb 202419,4019,4019,4019,40-9,65-
06 feb 202419,7019,7019,7019,70-9,80-
05 feb 202420,0020,8020,0020,80-10,3452
02 feb 202419,8019,8019,8019,80-9,85-
01 feb 202420,0020,0020,0020,00-9,95-
31 ene 202419,8019,8019,8019,80-9,85-
30 ene 202419,8019,8019,8019,80-9,85-
29 ene 202419,7019,7019,7019,70-9,80-
26 ene 202419,7019,7019,7019,70-9,80-
25 ene 202419,7019,7019,7019,70-9,80-
24 ene 202419,8019,8019,8019,80-9,85-
23 ene 202419,7019,7019,7019,70-9,80-
22 ene 202419,4019,4019,4019,40-9,65-
19 ene 202419,2019,2019,2019,20-9,5520
18 ene 202419,5019,5019,5019,50-9,70-
17 ene 202419,7019,7019,7019,70-9,80240
16 ene 202420,0020,0020,0020,00-9,95-
15 ene 202420,4020,4020,4020,40-10,15-
12 ene 202420,4020,4020,4020,40-10,15-
11 ene 202420,4020,4020,4020,40-10,15-
10 ene 202420,2020,2020,2020,20-10,05-
09 ene 202420,2020,2020,2020,20-10,05-
08 ene 202419,9019,9019,9019,90-9,90-
05 ene 202419,8019,8019,8019,80-9,85-
04 ene 202419,9019,9019,9019,90-9,90-
03 ene 202420,0020,0020,0020,00-9,95-
02 ene 202419,9019,9019,9019,90-9,90-
29 dic 202319,8019,8019,8019,80-9,85-
28 dic 202319,8019,8019,8019,80-9,85-
27 dic 202319,5019,5019,5019,50-9,70-
22 dic 202319,6019,6019,6019,60-9,75-
21 dic 202319,5019,5019,5019,50-9,70-
20 dic 202319,6019,6019,6019,60-9,75-
19 dic 202319,6019,6019,6019,60-9,75-
18 dic 202319,6019,6019,6019,60-9,75-
15 dic 202319,6019,6019,5019,50-9,70-
14 dic 202320,0020,0020,0020,00-9,95-
13 dic 202319,5019,5019,5019,50-9,70-
12 dic 202319,7019,7019,7019,70-9,80-
11 dic 202319,9019,9019,9019,90-9,90-
08 dic 202319,9019,9019,9019,90-9,90-
07 dic 202320,0020,0020,0020,00-9,95-
06 dic 202320,4020,4020,4020,40-10,15-
05 dic 202320,2020,2020,2020,20-10,05-
04 dic 202320,2020,2020,2020,20-10,05-
01 dic 202320,0020,0020,0020,00-9,95-
30 nov 202320,0020,0020,0020,00-9,95-
29 nov 202320,0020,0020,0020,00-9,95-
28 nov 202320,2020,2020,2020,20-10,05-
27 nov 202320,6020,6020,6020,60-10,24-
24 nov 202320,8020,8020,8020,80-10,34-
23 nov 202321,0021,0021,0021,00-10,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...