Mercados españoles cerrados en 1 hr 50 mins

Yakult Honsha Co Ltd (YKH.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
58,000,00 (0,00%)
A partir del 08:00AM CET. Mercado abierto.
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 202258,0058,0058,0058,0058,00-
06 dic 202258,0058,0058,0058,0058,00-
05 dic 202258,0058,0058,0058,0058,00-
02 dic 202258,5058,5058,5058,5058,50-
01 dic 202260,0060,0060,0060,0060,00-
30 nov 202260,0060,0060,0060,0060,00-
29 nov 202259,5059,5059,5059,5059,50-
28 nov 202260,5063,0060,5063,0063,0020
25 nov 202260,0060,0060,0060,0060,00-
24 nov 202257,5057,5057,5057,5057,50-
23 nov 202257,0057,0057,0057,0057,00-
22 nov 202257,0057,0057,0057,0057,00-
21 nov 202256,5056,5056,5056,5056,50-
18 nov 202256,0056,0056,0056,0056,00-
17 nov 202254,5054,5054,5054,5054,50-
16 nov 202253,0053,0053,0053,0053,00-
15 nov 202252,5052,5052,5052,5052,50-
14 nov 202254,5054,5054,5054,5054,50-
11 nov 202254,0054,0054,0054,0054,00-
10 nov 202255,5055,5055,5055,5055,50-
09 nov 202255,0055,0055,0055,0055,00-
08 nov 202255,0055,0055,0055,0055,00-
07 nov 202254,5054,5054,5054,5054,50100
04 nov 202255,5055,5055,5055,5055,50-
03 nov 202255,5055,5055,5055,5055,50-
02 nov 202255,5055,5055,5055,5055,50-
01 nov 202255,0055,0055,0055,0055,00-
31 oct 202255,0055,0055,0055,0055,00-
28 oct 202255,0055,0055,0055,0055,00-
27 oct 202254,5054,5054,5054,5054,50-
26 oct 202255,0055,0055,0055,0055,00-
25 oct 202254,5054,5054,5054,5054,50-
24 oct 202254,0054,0054,0054,0054,00-
21 oct 202255,0055,0055,0055,0055,00-
20 oct 202255,5055,5055,5055,5055,50-
19 oct 202256,0056,0056,0056,0056,00-
18 oct 202255,5055,5055,5055,5055,50-
17 oct 202256,5056,5056,5056,5056,50-
14 oct 202257,0057,0057,0057,0057,00-
13 oct 202257,0057,0057,0057,0057,00-
12 oct 202259,5059,5059,5059,5059,50-
11 oct 202259,0059,0059,0059,0059,00-
10 oct 202258,0058,0058,0058,0058,00-
07 oct 202258,0058,0058,0058,0058,00-
06 oct 202257,0057,0057,0057,0057,00-
05 oct 202257,5057,5057,5057,5057,50-
04 oct 202258,5058,5058,5058,5058,50-
03 oct 202257,5057,5057,5057,5057,50-
30 sept 202258,0058,0058,0058,0058,00-
29 sept 202259,0059,0059,0059,0059,00-
29 sept 202245 Dividendo
28 sept 202258,0058,0058,0058,0013,00-
27 sept 202258,5058,5058,5058,5013,11-
26 sept 202257,0057,0057,0057,0012,78-
23 sept 202257,0057,0057,0057,0012,78-
22 sept 202256,0056,0056,0056,0012,55-
21 sept 202255,5055,5055,5055,5012,44-
20 sept 202256,0056,0056,0056,0012,55-
19 sept 202255,5055,5055,5055,5012,44-
16 sept 202255,5055,5055,5055,5012,44-
15 sept 202256,0056,0056,0056,0012,55-
14 sept 202255,5055,5055,5055,5012,44-
13 sept 202256,0056,0056,0056,0012,55-
12 sept 202255,5055,5055,5055,5012,44-
09 sept 202255,0055,0055,0055,0012,33-
08 sept 202254,5054,5054,5054,5012,22-
07 sept 202254,5054,5054,5054,5012,22-
06 sept 202256,0056,0056,0056,0012,55-
05 sept 202257,0057,0057,0057,0012,78-
02 sept 202256,5056,5056,5056,5012,66-
01 sept 202257,0057,0057,0057,0012,78-
31 ago 202258,0058,0058,0058,0013,00-
30 ago 202258,0058,0058,0058,0013,00-
29 ago 202258,0058,0058,0058,0013,00-
26 ago 202258,5058,5058,5058,5013,11-
25 ago 202258,5058,5058,5058,5013,11-
24 ago 202259,5059,5059,5059,5013,34-
23 ago 202260,0060,0060,0060,0013,45-
22 ago 202258,5058,5058,5058,5013,11-
19 ago 202258,5058,5058,5058,5013,11-
18 ago 202259,0059,0059,0059,0013,22-
17 ago 202260,0060,0060,0060,0013,45-
16 ago 202261,0061,0061,0061,0013,67-
15 ago 202260,5060,5060,5060,5013,56-
12 ago 202260,0060,0060,0060,0013,45-
11 ago 202259,5059,5059,5059,5013,34-
10 ago 202259,0059,0059,0059,0013,22-
09 ago 202259,0059,0059,0059,0013,22-
08 ago 202257,5057,5057,5057,5012,89-
05 ago 202258,5058,5058,5058,5013,11-
04 ago 202258,5058,5058,5058,5013,11-
03 ago 202260,0060,0060,0060,0013,45-
02 ago 202261,0061,0061,0061,0013,67-
01 ago 202261,5061,5061,5061,5013,78-
29 jul 202258,5058,5058,5058,5013,11-
28 jul 202257,0057,0057,0057,0012,78-
27 jul 202256,5056,5056,5056,5012,66-
26 jul 202255,5055,5055,5055,5012,44-
25 jul 202256,0056,0056,0056,0012,55-
22 jul 202255,0055,0055,0055,0012,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...