U.S. markets closed
F S&P 500
5,107.75 +16.25 (+0.32%) F Dow Jones
38,620.00 +238.00 (+0.62%) F Nasdaq
17,767.50 +117.75 (+0.67%) E-mini Russell 2000 Index Futur
2,023.80 -3.40 (-0.17%) Petróleo
79.09 +0.14 (+0.18%) Oro
2,310.50 +0.90 (+0.04%)
Astellas Pharma Inc. (ALPMF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:37PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 01 may 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 30 abr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 12,000 |
| 29 abr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 26 abr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 300 |
| 25 abr 2024 | 9.60 | 9.84 | 9.60 | 9.84 | 9.84 | 22,800 |
| 24 abr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 20,800 |
| 23 abr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,200 |
| 22 abr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 19 abr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 200 |
| 18 abr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 15,500 |
| 17 abr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 16 abr 2024 | 9.13 | 9.59 | 9.13 | 9.59 | 9.59 | 2,200 |
| 15 abr 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 100 |
| 12 abr 2024 | 9.59 | 9.59 | 9.48 | 9.48 | 9.48 | 1,700 |
| 11 abr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 10 abr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 200 |
| 09 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 500 |
| 08 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 05 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 04 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 03 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 2,400 |
| 02 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1,000 |
| 01 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 28 mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 5,000 |
| 28 mar 2024 | 0.231 Dividendo | |||||
| 27 mar 2024 | 10.83 | 11.17 | 10.83 | 11.17 | 10.94 | 900 |
| 26 mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.31 | - |
| 25 mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.31 | 300 |
| 22 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.80 | 2,200 |
| 21 mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.86 | - |
| 20 mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.86 | - |
| 19 mar 2024 | 11.26 | 11.26 | 10.58 | 11.09 | 10.86 | 4,500 |
| 18 mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.08 | 900 |
| 15 mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.52 | - |
| 14 mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.52 | - |
| 13 mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.52 | 200 |
| 12 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.77 | 2,300 |
| 11 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.77 | 1,000 |
| 08 mar 2024 | 11.33 | 11.33 | 11.00 | 11.00 | 10.77 | 14,800 |
| 07 mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.63 | 400 |
| 06 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.77 | 200 |
| 05 mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.38 | - |
| 04 mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.38 | 300 |
| 01 mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.86 | 500 |
| 29 feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.81 | 4,900 |
| 28 feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.81 | - |
| 27 feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.81 | 5,500 |
| 26 feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.81 | - |
| 23 feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.81 | - |
| 22 feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.81 | - |
| 21 feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.81 | - |
| 20 feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.81 | 1,800 |
| 16 feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.40 | 800 |
| 15 feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.40 | - |
| 14 feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.40 | 100 |
| 13 feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.04 | - |
| 12 feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.04 | - |
| 09 feb 2024 | 10.85 | 11.27 | 10.85 | 11.27 | 11.04 | 16,300 |
| 08 feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.72 | - |
| 07 feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.72 | 300 |
| 06 feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 10.89 | 2,700 |
| 05 feb 2024 | 12.00 | 12.00 | 10.98 | 11.10 | 10.87 | 2,100 |
| 02 feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.34 | 200 |
| 01 feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.80 | 1,000 |
| 31 ene 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.80 | 200 |
| 30 ene 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.31 | 200 |
| 29 ene 2024 | 11.40 | 11.40 | 11.35 | 11.35 | 11.12 | 4,100 |
| 26 ene 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.16 | 300 |
| 25 ene 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.82 | 3,100 |
| 24 ene 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.82 | - |
| 23 ene 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.82 | 100 |
| 22 ene 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.79 | - |
| 19 ene 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.79 | 1,700 |
| 18 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.48 | 6,400 |
| 17 ene 2024 | 11.19 | 11.72 | 11.19 | 11.72 | 11.48 | 2,200 |
| 16 ene 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.85 | - |
| 12 ene 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.85 | 38,400 |
| 11 ene 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.72 | 400 |
| 10 ene 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.65 | 2,200 |
| 09 ene 2024 | 12.38 | 12.38 | 11.90 | 11.90 | 11.65 | 3,500 |
| 08 ene 2024 | 12.35 | 12.48 | 12.35 | 12.36 | 12.10 | 12,300 |
| 05 ene 2024 | 12.52 | 12.52 | 12.46 | 12.46 | 12.20 | 8,100 |
| 04 ene 2024 | 11.95 | 12.30 | 11.95 | 12.30 | 12.05 | 700 |
| 03 ene 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.70 | 200 |
| 02 ene 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.74 | - |
| 29 dic 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.74 | 4,400 |
| 28 dic 2023 | 11.37 | 12.00 | 11.37 | 12.00 | 11.75 | 50,600 |
| 27 dic 2023 | 11.69 | 11.85 | 11.69 | 11.85 | 11.60 | 11,400 |
| 26 dic 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.56 | - |
| 22 dic 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.56 | 1,800 |
| 21 dic 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.02 | - |
| 20 dic 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.02 | 200 |
| 19 dic 2023 | 11.70 | 11.70 | 11.44 | 11.44 | 11.20 | 2,100 |
| 18 dic 2023 | 11.50 | 11.50 | 11.42 | 11.42 | 11.18 | 1,200 |
| 15 dic 2023 | 11.55 | 11.68 | 11.50 | 11.50 | 11.26 | 25,700 |
| 14 dic 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.37 | 14,700 |
| 13 dic 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.65 | - |
| 12 dic 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.65 | 7,900 |
| 11 dic 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.70 | 8,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.