Mercados españoles cerrados en 3 hrs 53 min

Yakult Honsha Co Ltd (YKH.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
63,00-1,00 (-1,56%)
A partir del 08:03AM CET. Mercado abierto.
Intervalo de fechas:
06 feb 2022 - 06 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 feb 202363,0063,0063,0063,0063,00-
03 feb 202364,0064,0064,0064,0064,00-
02 feb 202363,0063,0063,0063,0063,00-
01 feb 202364,0064,0064,0064,0064,00-
31 ene 202364,5064,5064,5064,5064,50-
30 ene 202364,0064,0064,0064,0064,00-
27 ene 202363,5063,5063,5063,5063,50-
26 ene 202365,0065,0065,0065,0065,00-
25 ene 202364,0064,0064,0064,0064,00-
24 ene 202363,5063,5063,5063,5063,50-
23 ene 202363,0063,0063,0063,0063,00-
20 ene 202363,5063,5063,5063,5063,50-
19 ene 202363,0063,0063,0063,0063,00-
18 ene 202361,5061,5061,5061,5061,50-
17 ene 202361,5061,5061,5061,5061,50-
16 ene 202362,0062,0062,0062,0062,00-
13 ene 202362,0062,0062,0062,0062,00-
12 ene 202362,5062,5062,5062,5062,50-
11 ene 202361,5061,5061,5061,5061,50-
10 ene 202361,0063,5061,0063,5063,50-
09 ene 202359,0059,0059,0059,0059,00-
06 ene 202359,0059,0059,0059,0059,00-
05 ene 202359,5059,5059,5059,5059,50-
04 ene 202360,0060,0060,0060,0060,00-
03 ene 202360,5060,5060,5060,5060,50-
02 ene 202360,0060,0060,0060,0060,00-
30 dic 202259,5059,5059,5059,5059,50-
29 dic 202260,0060,0060,0060,0060,00-
28 dic 202260,5060,5060,5060,5060,50-
27 dic 202260,5060,5060,5060,5060,50-
23 dic 202260,5060,5060,5060,5060,50-
22 dic 202261,5061,5061,5061,5061,50-
21 dic 202261,5061,5061,5061,5061,50-
20 dic 202261,5061,5061,5061,5061,50-
19 dic 202259,5059,5059,5059,5059,50-
16 dic 202259,0059,0059,0059,0059,00-
15 dic 202259,5059,5059,5059,5059,50-
14 dic 202259,5059,5059,5059,5059,50-
13 dic 202259,0059,0059,0059,0059,00-
12 dic 202259,5059,5059,5059,5059,50-
09 dic 202260,0060,0060,0060,0060,00-
08 dic 202260,0060,0060,0060,0060,00-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...