Ono Pharmaceutical Co., Ltd. (ON4.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 02 may 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 30 abr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 29 abr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 26 abr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 25 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 24 abr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 23 abr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 22 abr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 19 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 100 |
| 18 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 17 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 16 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 15 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 12 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 11 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 10 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 09 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 08 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 05 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 04 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 03 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 02 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 28 mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 28 mar 2024 | 40 Dividendo | |||||
| 27 mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.60 | - |
| 26 mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.60 | - |
| 25 mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.24 | - |
| 22 mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.60 | - |
| 21 mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.24 | - |
| 20 mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.24 | - |
| 19 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -25.42 | - |
| 18 mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.60 | - |
| 15 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -25.96 | - |
| 14 mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.24 | - |
| 13 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -25.42 | - |
| 12 mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.24 | - |
| 11 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -25.42 | - |
| 08 mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -24.89 | - |
| 07 mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -25.07 | - |
| 06 mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -24.71 | - |
| 05 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -24.36 | - |
| 04 mar 2024 | 14.40 | 15.20 | 14.40 | 15.20 | -27.02 | 200 |
| 01 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -25.42 | - |
| 29 feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -25.42 | - |
| 28 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -25.07 | - |
| 27 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -25.07 | - |
| 26 feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -24.89 | - |
| 23 feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -24.53 | - |
| 22 feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -24.71 | - |
| 21 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -26.67 | - |
| 20 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -25.24 | - |
| 19 feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -24.89 | - |
| 16 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -25.07 | - |
| 15 feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -24.53 | - |
| 14 feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -25.60 | - |
| 13 feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -26.13 | - |
| 12 feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -25.96 | - |
| 09 feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -25.96 | - |
| 08 feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -26.31 | - |
| 07 feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -26.31 | - |
| 06 feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -26.49 | - |
| 05 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -26.67 | - |
| 02 feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -26.49 | - |
| 01 feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -26.49 | - |
| 31 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -27.73 | - |
| 30 ene 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -27.56 | - |
| 29 ene 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -27.20 | - |
| 26 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -27.73 | - |
| 25 ene 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -27.20 | - |
| 24 ene 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -27.38 | - |
| 23 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -27.73 | - |
| 22 ene 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -26.84 | - |
| 19 ene 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -26.13 | - |
| 18 ene 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -26.49 | - |
| 17 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.91 | - |
| 16 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.91 | - |
| 15 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.91 | - |
| 12 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.91 | - |
| 11 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.91 | - |
| 10 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.91 | - |
| 09 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -27.73 | - |
| 08 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.91 | - |
| 05 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -27.73 | - |
| 04 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -27.91 | - |
| 03 ene 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -26.84 | - |
| 02 ene 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -26.84 | - |
| 29 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | -28.44 | - |
| 28 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | -28.44 | - |
| 27 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | -28.44 | - |
| 22 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | -28.44 | - |
| 21 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | -28.44 | - |
| 20 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | -28.44 | - |
| 19 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | -28.44 | - |
| 18 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | -28.44 | - |
| 15 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | -28.44 | - |
| 14 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | -28.44 | - |
| 13 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | -28.44 | - |
| 12 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | -28.44 | - |
| 11 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | -28.44 | - |
| *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.