Mercados españoles cerrados

Yakult Honsha Co Ltd (YKH.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
57,00+1,00 (+1,79%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
24 sept 2021 - 24 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202257,0057,0057,0057,0057,00-
22 sept 202256,0056,0056,0056,0056,00-
21 sept 202255,5055,5055,5055,5055,50-
20 sept 202256,0056,0056,0056,0056,00-
19 sept 202255,5055,5055,5055,5055,50-
16 sept 202255,5055,5055,5055,5055,50-
15 sept 202256,0056,0056,0056,0056,00-
14 sept 202255,5055,5055,5055,5055,50-
13 sept 202256,0056,0056,0056,0056,00-
12 sept 202255,5055,5055,5055,5055,50-
09 sept 202255,0055,0055,0055,0055,00-
08 sept 202254,5054,5054,5054,5054,50-
07 sept 202254,5054,5054,5054,5054,50-
06 sept 202256,0056,0056,0056,0056,00-
05 sept 202257,0057,0057,0057,0057,00-
02 sept 202256,5056,5056,5056,5056,50-
01 sept 202257,0057,0057,0057,0057,00-
31 ago 202258,0058,0058,0058,0058,00-
30 ago 202258,0058,0058,0058,0058,00-
29 ago 202258,0058,0058,0058,0058,00-
26 ago 202258,5058,5058,5058,5058,50-
25 ago 202258,5058,5058,5058,5058,50-
24 ago 202259,5059,5059,5059,5059,50-
23 ago 202260,0060,0060,0060,0060,00-
22 ago 202258,5058,5058,5058,5058,50-
19 ago 202258,5058,5058,5058,5058,50-
18 ago 202259,0059,0059,0059,0059,00-
17 ago 202260,0060,0060,0060,0060,00-
16 ago 202261,0061,0061,0061,0061,00-
15 ago 202260,5060,5060,5060,5060,50-
12 ago 202260,0060,0060,0060,0060,00-
11 ago 202259,5059,5059,5059,5059,50-
10 ago 202259,0059,0059,0059,0059,00-
09 ago 202259,0059,0059,0059,0059,00-
08 ago 202257,5057,5057,5057,5057,50-
05 ago 202258,5058,5058,5058,5058,50-
04 ago 202258,5058,5058,5058,5058,50-
03 ago 202260,0060,0060,0060,0060,00-
02 ago 202261,0061,0061,0061,0061,00-
01 ago 202261,5061,5061,5061,5061,50-
29 jul 202258,5058,5058,5058,5058,50-
28 jul 202257,0057,0057,0057,0057,00-
27 jul 202256,5056,5056,5056,5056,50-
26 jul 202255,5055,5055,5055,5055,50-
25 jul 202256,0056,0056,0056,0056,00-
22 jul 202255,0055,0055,0055,0055,00-
21 jul 202255,5055,5055,5055,5055,50-
20 jul 202255,5055,5055,5055,5055,50-
19 jul 202256,0056,0056,0056,0056,00-
18 jul 202256,5056,5056,5056,5056,50-
15 jul 202256,5056,5056,5056,5056,50-
14 jul 202257,0057,0057,0057,0057,00-
13 jul 202257,0057,0057,0057,0057,00-
12 jul 202258,0058,0058,0058,0058,00-
11 jul 202257,0057,0057,0057,0057,00-
08 jul 202257,0057,0057,0057,0057,00-
07 jul 202256,5056,5056,5056,5056,50-
06 jul 202255,0055,0055,0055,0055,00-
05 jul 202254,0054,0054,0054,0054,00-
04 jul 202255,0055,0055,0055,0055,00-
01 jul 202254,0054,0054,0054,0054,00-
30 jun 202253,5053,5053,5053,5053,50-
29 jun 202253,5053,5053,5053,5053,50-
28 jun 202253,5053,5053,5053,5053,50-
27 jun 202252,5052,5052,5052,5052,50-
24 jun 202252,5052,5052,5052,5052,50-
23 jun 202252,0052,0052,0052,0052,00-
22 jun 202252,0052,0052,0052,0052,00-
21 jun 202252,0052,0052,0052,0052,00-
20 jun 202252,0052,0052,0052,0052,00-
17 jun 202252,5052,5052,5052,5052,50-
16 jun 202252,0052,0052,0052,0052,00-
15 jun 202251,0051,0051,0051,0051,00-
14 jun 202252,0052,0052,0052,0052,00-
13 jun 202252,5052,5052,5052,5052,50-
10 jun 202251,0051,0051,0051,0051,00-
09 jun 202250,5050,5050,5050,5050,50-
08 jun 202250,0050,0050,0050,0050,00-
07 jun 202250,0050,0050,0050,0050,00-
06 jun 202250,5050,5050,5050,5050,50-
03 jun 202250,0050,0050,0050,0050,00-
02 jun 202250,5050,5050,5050,5050,50-
01 jun 202250,5050,5050,5050,5050,50-
31 may 202250,5050,5050,5050,5050,50-
30 may 202250,0050,0050,0050,0050,00-
27 may 202249,6049,6049,6049,6049,60-
26 may 202250,0050,0050,0050,0050,0022
25 may 202250,0050,0050,0050,0050,00-
24 may 202250,0050,0050,0050,0050,00-
23 may 202250,5050,5050,5050,5050,50-
20 may 202250,5050,5050,5050,5050,50-
19 may 202251,5051,5051,5051,5051,50-
18 may 202251,0051,0051,0051,0051,00-
17 may 202251,5051,5051,0051,0051,00-
16 may 202251,0051,0051,0051,0051,00-
13 may 202247,6047,6047,6047,6047,60-
12 may 202248,4048,4048,4048,4048,40-
11 may 202247,4047,4047,4047,4047,40-
10 may 202247,8047,8047,8047,8047,80-
09 may 202248,2048,2048,2048,2048,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...