U.S. markets closed
F S&P 500
5,331.25 -0.50 (-0.01%) F Dow Jones
39,931.00 -13.00 (-0.03%) F Nasdaq
18,744.75 -18.25 (-0.10%) E-mini Russell 2000 Index Futur
2,110.90 +1.00 (+0.05%) Petróleo
79.62 -0.18 (-0.23%) Oro
2,425.30 -13.20 (-0.54%)
Eisai Co., Ltd. (ESALF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:08PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 17 may 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 16 may 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 15 may 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 5,300 |
| 14 may 2024 | 43.66 | 43.66 | 42.54 | 42.84 | 42.84 | 400 |
| 13 may 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 200 |
| 10 may 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 400 |
| 09 may 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 08 may 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 07 may 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 600 |
| 06 may 2024 | 42.59 | 42.59 | 42.55 | 42.55 | 42.55 | 900 |
| 03 may 2024 | 42.95 | 43.67 | 42.95 | 43.67 | 43.67 | 1,300 |
| 02 may 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 01 may 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 200 |
| 30 abr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 29 abr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 200 |
| 26 abr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 25 abr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 300 |
| 24 abr 2024 | 40.31 | 41.12 | 40.10 | 40.10 | 40.10 | 31,500 |
| 23 abr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 22 abr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 600 |
| 19 abr 2024 | 38.79 | 38.95 | 38.79 | 38.95 | 38.95 | 900 |
| 18 abr 2024 | 38.10 | 38.10 | 37.53 | 37.53 | 37.53 | 2,100 |
| 17 abr 2024 | 38.18 | 38.18 | 38.11 | 38.11 | 38.11 | 900 |
| 16 abr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 15 abr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 100 |
| 12 abr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 11 abr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 100 |
| 10 abr 2024 | 39.19 | 39.20 | 38.59 | 39.20 | 39.20 | 2,300 |
| 09 abr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 08 abr 2024 | 40.37 | 40.38 | 40.37 | 40.38 | 40.38 | 300 |
| 05 abr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 100 |
| 04 abr 2024 | 40.31 | 40.31 | 39.15 | 40.30 | 40.30 | 800 |
| 03 abr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 1,600 |
| 02 abr 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 01 abr 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 300 |
| 28 mar 2024 | 42.33 | 42.33 | 41.23 | 41.68 | 41.68 | 400 |
| 28 mar 2024 | 0.529 Dividendo | |||||
| 27 mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 41.82 | 700 |
| 26 mar 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 41.77 | - |
| 25 mar 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 41.77 | 900 |
| 22 mar 2024 | 42.20 | 42.20 | 42.19 | 42.19 | 41.66 | 1,200 |
| 21 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.48 | - |
| 20 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.48 | 100 |
| 19 mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.46 | 200 |
| 18 mar 2024 | 43.89 | 43.89 | 43.15 | 43.15 | 42.61 | 200 |
| 15 mar 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.33 | 100 |
| 14 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.47 | - |
| 13 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.47 | 700 |
| 12 mar 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 43.67 | 400 |
| 11 mar 2024 | 43.32 | 43.32 | 42.57 | 42.57 | 42.04 | 400 |
| 08 mar 2024 | 43.33 | 43.90 | 43.33 | 43.69 | 43.14 | 4,300 |
| 07 mar 2024 | 41.98 | 41.98 | 41.07 | 41.07 | 40.56 | 400 |
| 06 mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.25 | - |
| 05 mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.25 | 400 |
| 04 mar 2024 | 39.76 | 40.50 | 39.76 | 40.50 | 39.99 | 600 |
| 01 mar 2024 | 40.26 | 41.13 | 40.26 | 41.13 | 40.62 | 1,100 |
| 29 feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.45 | 1,300 |
| 28 feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.45 | 200 |
| 27 feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.69 | 2,000 |
| 26 feb 2024 | 40.18 | 41.23 | 40.18 | 41.23 | 40.71 | 1,400 |
| 23 feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.59 | - |
| 22 feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.59 | 200 |
| 21 feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.33 | - |
| 20 feb 2024 | 42.10 | 43.32 | 41.85 | 41.85 | 41.33 | 1,400 |
| 16 feb 2024 | 43.00 | 43.86 | 43.00 | 43.86 | 43.31 | 400 |
| 15 feb 2024 | 40.63 | 42.55 | 40.63 | 42.55 | 42.02 | 1,200 |
| 14 feb 2024 | 42.75 | 43.50 | 42.75 | 43.50 | 42.96 | 3,000 |
| 13 feb 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 43.72 | - |
| 12 feb 2024 | 42.79 | 44.27 | 42.79 | 44.27 | 43.72 | 400 |
| 09 feb 2024 | 43.60 | 45.50 | 42.74 | 42.77 | 42.24 | 700 |
| 08 feb 2024 | 43.06 | 43.50 | 42.76 | 43.50 | 42.96 | 700 |
| 07 feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.04 | - |
| 06 feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.04 | - |
| 05 feb 2024 | 46.10 | 47.00 | 45.61 | 45.61 | 45.04 | 1,900 |
| 02 feb 2024 | 44.46 | 46.22 | 44.46 | 46.22 | 45.64 | 500 |
| 01 feb 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.52 | - |
| 31 ene 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.52 | - |
| 30 ene 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.52 | 700 |
| 29 ene 2024 | 49.23 | 49.23 | 47.73 | 47.78 | 47.18 | 600 |
| 26 ene 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 45.87 | 100 |
| 25 ene 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 45.87 | - |
| 24 ene 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 45.87 | 400 |
| 23 ene 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.33 | - |
| 22 ene 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.33 | 500 |
| 19 ene 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.33 | - |
| 18 ene 2024 | 49.00 | 49.00 | 48.94 | 48.94 | 48.33 | 200 |
| 17 ene 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 49.84 | - |
| 16 ene 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 49.84 | - |
| 12 ene 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 49.84 | 200 |
| 11 ene 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.37 | - |
| 10 ene 2024 | 52.16 | 52.97 | 52.00 | 52.02 | 51.37 | 1,600 |
| 09 ene 2024 | 49.22 | 51.47 | 49.22 | 49.63 | 49.01 | 500 |
| 08 ene 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.39 | - |
| 05 ene 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.39 | - |
| 04 ene 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.39 | - |
| 03 ene 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.39 | - |
| 02 ene 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.39 | - |
| 29 dic 2023 | 49.75 | 49.75 | 48.36 | 49.00 | 48.39 | 1,700 |
| 28 dic 2023 | 48.32 | 49.75 | 48.32 | 49.75 | 49.13 | 400 |
| *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.