Eisai Co Ltd (EII.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:20AM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 02 jul 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 01 jul 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 28 jun 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 27 jun 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 26 jun 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 25 jun 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 24 jun 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 21 jun 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 20 jun 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 19 jun 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 18 jun 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 17 jun 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 14 jun 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 13 jun 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 12 jun 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 11 jun 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 10 jun 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 07 jun 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 06 jun 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 05 jun 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 04 jun 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 03 jun 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 31 may 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 30 may 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 29 may 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 28 may 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 27 may 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 24 may 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 23 may 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 22 may 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 21 may 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 20 |
| 20 may 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 17 may 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 16 may 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 15 may 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 14 may 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 13 may 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 10 may 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 09 may 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 08 may 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 07 may 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 06 may 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 03 may 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 02 may 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 30 abr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 29 abr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 26 abr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 25 abr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 24 abr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 23 abr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 22 abr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 19 abr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 18 abr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 17 abr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 16 abr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 15 abr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 12 abr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 11 abr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 10 abr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 09 abr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 08 abr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 05 abr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 04 abr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 03 abr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 02 abr 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 28 mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 28 mar 2024 | 80 Dividendo | |||||
| 27 mar 2024 | 38.50 | 38.52 | 38.50 | 38.52 | -41.48 | - |
| 26 mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | -41.17 | - |
| 25 mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | -40.92 | - |
| 22 mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | -41.38 | - |
| 21 mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | -41.23 | - |
| 20 mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | -40.89 | - |
| 19 mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | -41.20 | - |
| 18 mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | -42.20 | - |
| 15 mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | -41.60 | - |
| 14 mar 2024 | 38.15 | 38.15 | 38.15 | 38.15 | -41.08 | - |
| 13 mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | -42.74 | - |
| 12 mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | -42.72 | - |
| 11 mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | -42.16 | - |
| 08 mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | -41.39 | - |
| 07 mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | -39.96 | - |
| 06 mar 2024 | 36.98 | 36.98 | 36.98 | 36.98 | -39.82 | - |
| 05 mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | -39.71 | - |
| 04 mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | -40.69 | - |
| 01 mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | -40.65 | - |
| 29 feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | -41.01 | - |
| 28 feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | -41.20 | - |
| 27 feb 2024 | 37.76 | 37.76 | 37.76 | 37.76 | -40.66 | - |
| 26 feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | -40.53 | - |
| 23 feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | -40.19 | - |
| 22 feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | -40.23 | - |
| 21 feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | -40.63 | - |
| 20 feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | -41.16 | - |
| 19 feb 2024 | 38.45 | 38.45 | 38.45 | 38.45 | -41.40 | - |
| 16 feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | -41.98 | - |
| 15 feb 2024 | 38.63 | 38.63 | 38.63 | 38.63 | -41.60 | - |
| 14 feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | -43.22 | - |
| 13 feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | -44.17 | - |
| *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.