Kyowa Kirin Co., Ltd. (KYKOF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:51PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 300 |
| 03 may 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 02 may 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 01 may 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 30 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 29 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 26 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 25 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 24 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 23 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 22 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 100 |
| 19 abr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 300 |
| 18 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 17 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 16 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 15 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 12 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 11 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1,500 |
| 10 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 09 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 08 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 05 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 04 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 03 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1,000 |
| 02 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 01 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 28 mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3,100 |
| 27 mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 26 mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 25 mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 300 |
| 22 mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1,100 |
| 21 mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 100 |
| 20 mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 19 mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 18 mar 2024 | 19.86 | 20.29 | 19.46 | 19.89 | 19.89 | 7,100 |
| 15 mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 14 mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 13 mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 12 mar 2024 | 19.51 | 19.51 | 19.35 | 19.35 | 19.35 | 400 |
| 11 mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 08 mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 07 mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2,600 |
| 06 mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 500 |
| 05 mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1,000 |
| 04 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 100 |
| 01 mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 100 |
| 29 feb 2024 | 19.67 | 19.67 | 19.37 | 19.67 | 19.67 | 1,800 |
| 28 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 27 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 3,100 |
| 26 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 23 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 22 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 21 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 20 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 16 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 15 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 14 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 13 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 12 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 09 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 3,500 |
| 08 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 07 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 06 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 05 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 02 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 100 |
| 01 feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 800 |
| 31 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 30 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 29 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 700 |
| 26 ene 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 100 |
| 25 ene 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 700 |
| 24 ene 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 23 ene 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 22 ene 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 19 ene 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 18 ene 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 17 ene 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 16 ene 2024 | 16.92 | 16.92 | 16.60 | 16.60 | 16.60 | 1,200 |
| 12 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 11 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 10 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 5,400 |
| 09 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 08 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 05 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 04 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 03 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 02 ene 2024 | 16.57 | 16.57 | 16.05 | 16.05 | 16.05 | 200 |
| 29 dic 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 28 dic 2023 | 17.32 | 17.32 | 16.75 | 16.75 | 16.75 | 600 |
| 28 dic 2023 | 0.191 Dividendo | |||||
| 27 dic 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 16.87 | - |
| 26 dic 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 16.87 | - |
| 22 dic 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 16.87 | 200 |
| 21 dic 2023 | 15.88 | 16.24 | 15.78 | 16.24 | 16.05 | 700 |
| 20 dic 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.91 | - |
| 19 dic 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.91 | - |
| 18 dic 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.91 | - |
| 15 dic 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.91 | 600 |
| 14 dic 2023 | 16.85 | 17.10 | 16.85 | 17.10 | 16.91 | 1,100 |
| 13 dic 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.36 | - |
| *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.