Eisai Co., Ltd. (ESAIY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:50AM EDT. Mercado abierto.
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 | 10.47 | 10.49 | 10.44 | 10.49 | 10.49 | 10,333 |
| 01 may 2024 | 10.33 | 10.44 | 10.31 | 10.35 | 10.35 | 57,100 |
| 30 abr 2024 | 9.94 | 10.30 | 9.94 | 10.23 | 10.23 | 56,300 |
| 29 abr 2024 | 10.00 | 10.21 | 10.00 | 10.21 | 10.21 | 195,100 |
| 26 abr 2024 | 9.80 | 10.31 | 9.80 | 9.95 | 9.95 | 199,600 |
| 25 abr 2024 | 10.00 | 10.02 | 9.92 | 10.01 | 10.01 | 194,800 |
| 24 abr 2024 | 10.10 | 10.31 | 9.96 | 10.15 | 10.15 | 412,600 |
| 23 abr 2024 | 9.71 | 9.85 | 9.60 | 9.85 | 9.85 | 216,100 |
| 22 abr 2024 | 9.53 | 10.00 | 9.53 | 9.82 | 9.82 | 159,900 |
| 19 abr 2024 | 9.56 | 9.58 | 9.54 | 9.57 | 9.57 | 79,600 |
| 18 abr 2024 | 9.51 | 9.51 | 9.31 | 9.33 | 9.33 | 170,600 |
| 17 abr 2024 | 9.58 | 9.58 | 9.48 | 9.55 | 9.55 | 190,200 |
| 16 abr 2024 | 9.72 | 9.75 | 9.68 | 9.74 | 9.74 | 315,200 |
| 15 abr 2024 | 9.65 | 9.89 | 9.57 | 9.65 | 9.65 | 115,100 |
| 12 abr 2024 | 9.75 | 9.98 | 9.69 | 9.72 | 9.72 | 167,400 |
| 11 abr 2024 | 9.41 | 9.74 | 9.41 | 9.73 | 9.73 | 204,300 |
| 10 abr 2024 | 10.18 | 10.18 | 9.69 | 9.72 | 9.72 | 80,600 |
| 09 abr 2024 | 10.10 | 10.15 | 10.00 | 10.02 | 10.02 | 144,900 |
| 08 abr 2024 | 9.98 | 10.33 | 9.98 | 10.18 | 10.18 | 167,600 |
| 05 abr 2024 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 58,600 |
| 04 abr 2024 | 9.76 | 9.97 | 9.76 | 9.92 | 9.92 | 135,800 |
| 03 abr 2024 | 10.07 | 10.07 | 9.78 | 9.79 | 9.79 | 87,300 |
| 02 abr 2024 | 10.22 | 10.22 | 9.90 | 9.93 | 9.93 | 101,200 |
| 01 abr 2024 | 10.11 | 10.11 | 9.99 | 10.01 | 10.01 | 190,200 |
| 28 mar 2024 | 10.30 | 10.33 | 10.25 | 10.30 | 10.30 | 193,600 |
| 27 mar 2024 | 10.25 | 10.64 | 10.25 | 10.45 | 10.45 | 127,300 |
| 26 mar 2024 | 10.25 | 10.78 | 10.25 | 10.53 | 10.53 | 167,300 |
| 25 mar 2024 | 10.36 | 10.50 | 10.34 | 10.35 | 10.35 | 113,400 |
| 22 mar 2024 | 10.53 | 10.82 | 10.42 | 10.49 | 10.49 | 122,800 |
| 21 mar 2024 | 10.67 | 10.75 | 10.55 | 10.75 | 10.75 | 110,800 |
| 20 mar 2024 | 10.68 | 10.68 | 10.40 | 10.53 | 10.53 | 73,300 |
| 19 mar 2024 | 10.75 | 10.75 | 10.41 | 10.50 | 10.50 | 96,300 |
| 18 mar 2024 | 10.70 | 10.77 | 10.70 | 10.73 | 10.73 | 74,200 |
| 15 mar 2024 | 10.51 | 10.56 | 10.51 | 10.54 | 10.54 | 116,500 |
| 14 mar 2024 | 10.23 | 10.68 | 10.23 | 10.40 | 10.40 | 54,600 |
| 13 mar 2024 | 10.97 | 11.05 | 10.91 | 10.92 | 10.92 | 27,400 |
| 12 mar 2024 | 10.90 | 10.97 | 10.86 | 10.97 | 10.97 | 79,300 |
| 11 mar 2024 | 10.90 | 10.90 | 10.69 | 10.73 | 10.73 | 90,500 |
| 08 mar 2024 | 10.50 | 10.81 | 10.50 | 10.75 | 10.75 | 208,000 |
| 07 mar 2024 | 10.22 | 10.27 | 10.20 | 10.27 | 10.27 | 129,700 |
| 06 mar 2024 | 10.00 | 10.25 | 10.00 | 10.19 | 10.19 | 89,800 |
| 05 mar 2024 | 10.00 | 10.12 | 10.00 | 10.07 | 10.07 | 190,700 |
| 04 mar 2024 | 10.10 | 10.39 | 9.90 | 10.32 | 10.32 | 268,700 |
| 01 mar 2024 | 11.02 | 11.02 | 10.27 | 10.37 | 10.37 | 48,000 |
| 29 feb 2024 | 10.06 | 10.72 | 10.06 | 10.36 | 10.36 | 165,000 |
| 28 feb 2024 | 10.84 | 10.84 | 10.25 | 10.41 | 10.41 | 50,100 |
| 27 feb 2024 | 10.32 | 10.35 | 10.30 | 10.32 | 10.32 | 88,700 |
| 26 feb 2024 | 9.86 | 10.33 | 9.86 | 10.32 | 10.32 | 78,100 |
| 23 feb 2024 | 10.00 | 10.30 | 10.00 | 10.23 | 10.23 | 54,600 |
| 22 feb 2024 | 10.17 | 10.24 | 10.17 | 10.23 | 10.23 | 71,800 |
| 21 feb 2024 | 10.36 | 10.60 | 10.26 | 10.28 | 10.28 | 83,800 |
| 20 feb 2024 | 10.88 | 10.88 | 10.37 | 10.42 | 10.42 | 136,100 |
| 16 feb 2024 | 10.27 | 10.63 | 10.27 | 10.59 | 10.59 | 167,500 |
| 15 feb 2024 | 10.60 | 10.70 | 10.36 | 10.53 | 10.53 | 83,700 |
| 14 feb 2024 | 11.32 | 11.32 | 10.83 | 10.89 | 10.89 | 95,100 |
| 13 feb 2024 | 11.15 | 11.15 | 10.84 | 10.91 | 10.91 | 137,300 |
| 12 feb 2024 | 11.15 | 11.15 | 11.00 | 11.10 | 11.10 | 85,900 |
| 09 feb 2024 | 10.60 | 11.04 | 10.60 | 11.04 | 11.04 | 65,600 |
| 08 feb 2024 | 10.72 | 10.90 | 10.72 | 10.86 | 10.86 | 70,400 |
| 07 feb 2024 | 11.00 | 11.00 | 10.96 | 11.00 | 11.00 | 61,700 |
| 06 feb 2024 | 10.86 | 10.90 | 10.70 | 10.90 | 10.90 | 88,600 |
| 05 feb 2024 | 11.43 | 11.66 | 11.39 | 11.48 | 11.48 | 575,000 |
| 02 feb 2024 | 11.79 | 11.82 | 11.41 | 11.50 | 11.50 | 58,800 |
| 01 feb 2024 | 11.80 | 11.87 | 11.77 | 11.84 | 11.84 | 61,400 |
| 31 ene 2024 | 11.87 | 11.91 | 11.74 | 11.74 | 11.74 | 30,000 |
| 30 ene 2024 | 11.84 | 11.86 | 11.78 | 11.78 | 11.78 | 28,400 |
| 29 ene 2024 | 11.72 | 11.91 | 11.68 | 11.91 | 11.91 | 44,600 |
| 26 ene 2024 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | 92,700 |
| 25 ene 2024 | 11.51 | 11.91 | 11.51 | 11.67 | 11.67 | 46,200 |
| 24 ene 2024 | 11.82 | 11.89 | 11.82 | 11.85 | 11.85 | 67,300 |
| 23 ene 2024 | 12.00 | 12.00 | 11.69 | 11.74 | 11.74 | 95,300 |
| 22 ene 2024 | 11.88 | 11.89 | 11.83 | 11.85 | 11.85 | 101,800 |
| 19 ene 2024 | 11.83 | 11.91 | 11.77 | 11.89 | 11.89 | 49,300 |
| 18 ene 2024 | 12.00 | 12.03 | 11.94 | 12.00 | 12.00 | 179,100 |
| 17 ene 2024 | 12.50 | 12.50 | 12.04 | 12.09 | 12.09 | 83,300 |
| 16 ene 2024 | 12.65 | 12.67 | 12.60 | 12.60 | 12.60 | 52,800 |
| 12 ene 2024 | 13.13 | 13.13 | 12.84 | 12.86 | 12.86 | 24,700 |
| 11 ene 2024 | 13.03 | 13.15 | 13.00 | 13.13 | 13.13 | 46,700 |
| 10 ene 2024 | 13.00 | 13.07 | 12.71 | 13.01 | 13.01 | 41,500 |
| 09 ene 2024 | 12.91 | 12.91 | 12.64 | 12.87 | 12.87 | 78,300 |
| 08 ene 2024 | 13.14 | 13.14 | 12.62 | 12.67 | 12.67 | 55,500 |
| 05 ene 2024 | 12.95 | 12.95 | 12.38 | 12.59 | 12.59 | 54,600 |
| 04 ene 2024 | 11.87 | 12.48 | 11.87 | 12.37 | 12.37 | 106,100 |
| 03 ene 2024 | 12.20 | 12.31 | 12.16 | 12.18 | 12.18 | 107,900 |
| 02 ene 2024 | 12.55 | 12.55 | 12.26 | 12.35 | 12.35 | 47,500 |
| 29 dic 2023 | 11.88 | 12.43 | 11.88 | 12.41 | 12.41 | 33,300 |
| 28 dic 2023 | 12.35 | 12.44 | 12.35 | 12.40 | 12.40 | 50,100 |
| 27 dic 2023 | 12.26 | 12.28 | 12.21 | 12.27 | 12.27 | 23,200 |
| 26 dic 2023 | 12.06 | 12.32 | 12.06 | 12.31 | 12.31 | 70,900 |
| 22 dic 2023 | 12.30 | 12.34 | 12.25 | 12.29 | 12.29 | 34,400 |
| 21 dic 2023 | 12.06 | 12.22 | 12.06 | 12.21 | 12.21 | 83,200 |
| 20 dic 2023 | 12.32 | 12.40 | 12.10 | 12.10 | 12.10 | 60,000 |
| 19 dic 2023 | 12.33 | 12.37 | 12.32 | 12.32 | 12.32 | 55,100 |
| 18 dic 2023 | 12.50 | 12.75 | 12.32 | 12.38 | 12.38 | 61,500 |
| 15 dic 2023 | 12.64 | 12.80 | 12.55 | 12.55 | 12.55 | 34,200 |
| 14 dic 2023 | 12.54 | 12.99 | 12.54 | 12.94 | 12.94 | 58,200 |
| 13 dic 2023 | 12.67 | 13.11 | 12.51 | 12.90 | 12.90 | 115,400 |
| 12 dic 2023 | 12.85 | 13.57 | 12.85 | 12.92 | 12.92 | 67,700 |
| 11 dic 2023 | 12.64 | 13.38 | 12.58 | 12.99 | 12.99 | 111,300 |
| 08 dic 2023 | 12.51 | 12.85 | 12.51 | 12.74 | 12.74 | 30,700 |
| *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.