U.S. markets open in 5 hours 40 minutes
F S&P 500
5,355.00 +27.00 (+0.51%) F Dow Jones
39,813.00 +30.00 (+0.08%) F Nasdaq
18,940.25 +153.50 (+0.82%) E-mini Russell 2000 Index Futur
2,092.70 +3.60 (+0.17%) Petróleo
77.48 -0.09 (-0.12%) Oro
2,363.50 -29.40 (-1.23%)
Otsuka Holdings Co., Ltd. (OTSKY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 19.59 | 19.75 | 19.30 | 19.61 | 19.61 | 64,300 |
| 21 may 2024 | 20.67 | 20.67 | 20.57 | 20.59 | 20.59 | 24,100 |
| 20 may 2024 | 20.80 | 20.85 | 20.77 | 20.81 | 20.81 | 18,800 |
| 17 may 2024 | 20.85 | 21.18 | 20.80 | 20.88 | 20.88 | 19,500 |
| 16 may 2024 | 21.24 | 21.24 | 21.07 | 21.09 | 21.09 | 26,000 |
| 15 may 2024 | 21.16 | 21.26 | 21.10 | 21.25 | 21.25 | 21,100 |
| 14 may 2024 | 21.19 | 21.24 | 21.15 | 21.24 | 21.24 | 15,200 |
| 13 may 2024 | 21.16 | 21.17 | 21.09 | 21.13 | 21.13 | 13,800 |
| 10 may 2024 | 20.45 | 21.05 | 20.45 | 21.01 | 21.01 | 25,300 |
| 09 may 2024 | 20.99 | 21.22 | 20.72 | 20.84 | 20.84 | 21,300 |
| 08 may 2024 | 19.73 | 20.61 | 19.73 | 20.57 | 20.57 | 22,600 |
| 07 may 2024 | 20.60 | 20.81 | 20.30 | 20.75 | 20.75 | 48,100 |
| 06 may 2024 | 20.60 | 20.90 | 20.30 | 20.79 | 20.79 | 21,900 |
| 03 may 2024 | 20.48 | 20.71 | 20.28 | 20.63 | 20.63 | 18,200 |
| 02 may 2024 | 20.23 | 20.55 | 20.23 | 20.45 | 20.45 | 36,300 |
| 01 may 2024 | 20.75 | 20.88 | 20.64 | 20.64 | 20.64 | 23,600 |
| 30 abr 2024 | 21.00 | 22.00 | 21.00 | 21.25 | 21.25 | 69,800 |
| 29 abr 2024 | 20.50 | 20.65 | 20.39 | 20.65 | 20.65 | 50,100 |
| 26 abr 2024 | 20.35 | 20.47 | 20.25 | 20.47 | 20.47 | 33,600 |
| 25 abr 2024 | 19.94 | 20.09 | 19.93 | 20.03 | 20.03 | 34,900 |
| 24 abr 2024 | 20.41 | 20.42 | 20.33 | 20.38 | 20.38 | 34,800 |
| 23 abr 2024 | 19.83 | 20.57 | 19.83 | 20.57 | 20.57 | 69,000 |
| 22 abr 2024 | 20.69 | 20.75 | 20.38 | 20.45 | 20.45 | 38,400 |
| 19 abr 2024 | 20.54 | 20.67 | 20.01 | 20.20 | 20.20 | 56,500 |
| 18 abr 2024 | 20.25 | 20.25 | 19.91 | 19.96 | 19.96 | 26,000 |
| 17 abr 2024 | 20.04 | 20.28 | 20.04 | 20.19 | 20.19 | 80,500 |
| 16 abr 2024 | 20.49 | 20.49 | 20.43 | 20.47 | 20.47 | 32,400 |
| 15 abr 2024 | 20.67 | 20.67 | 20.37 | 20.38 | 20.38 | 37,300 |
| 12 abr 2024 | 20.62 | 20.70 | 20.50 | 20.50 | 20.50 | 16,600 |
| 11 abr 2024 | 20.52 | 20.59 | 20.41 | 20.55 | 20.55 | 34,500 |
| 10 abr 2024 | 20.61 | 20.63 | 20.47 | 20.54 | 20.54 | 50,600 |
| 09 abr 2024 | 20.66 | 20.66 | 20.43 | 20.50 | 20.50 | 150,200 |
| 08 abr 2024 | 20.61 | 20.70 | 20.58 | 20.67 | 20.67 | 25,300 |
| 05 abr 2024 | 20.50 | 20.60 | 20.50 | 20.54 | 20.54 | 38,300 |
| 04 abr 2024 | 20.83 | 20.88 | 20.60 | 20.60 | 20.60 | 56,800 |
| 03 abr 2024 | 21.01 | 21.17 | 21.01 | 21.04 | 21.04 | 109,500 |
| 02 abr 2024 | 21.00 | 21.34 | 20.85 | 20.90 | 20.90 | 23,500 |
| 01 abr 2024 | 20.94 | 21.00 | 20.79 | 20.94 | 20.94 | 31,700 |
| 28 mar 2024 | 20.07 | 20.74 | 20.07 | 20.73 | 20.73 | 45,400 |
| 27 mar 2024 | 20.96 | 21.06 | 20.95 | 21.06 | 21.06 | 15,600 |
| 26 mar 2024 | 20.78 | 20.82 | 20.75 | 20.75 | 20.75 | 17,700 |
| 25 mar 2024 | 20.80 | 20.84 | 20.78 | 20.81 | 20.81 | 17,500 |
| 22 mar 2024 | 21.33 | 21.33 | 21.26 | 21.26 | 21.26 | 25,000 |
| 21 mar 2024 | 21.15 | 21.34 | 21.14 | 21.15 | 21.15 | 19,300 |
| 20 mar 2024 | 20.97 | 21.15 | 20.94 | 21.03 | 21.03 | 31,400 |
| 19 mar 2024 | 20.93 | 20.99 | 20.76 | 20.94 | 20.94 | 70,500 |
| 18 mar 2024 | 20.50 | 21.18 | 20.50 | 21.11 | 21.11 | 18,000 |
| 15 mar 2024 | 20.33 | 20.37 | 20.30 | 20.32 | 20.32 | 19,600 |
| 14 mar 2024 | 20.21 | 20.21 | 20.04 | 20.13 | 20.13 | 28,900 |
| 13 mar 2024 | 20.18 | 20.27 | 20.18 | 20.22 | 20.22 | 24,300 |
| 12 mar 2024 | 20.95 | 20.95 | 20.22 | 20.28 | 20.28 | 35,500 |
| 11 mar 2024 | 20.50 | 20.54 | 20.26 | 20.33 | 20.33 | 52,600 |
| 08 mar 2024 | 19.75 | 20.69 | 19.75 | 20.43 | 20.43 | 21,300 |
| 07 mar 2024 | 20.82 | 20.82 | 20.15 | 20.17 | 20.17 | 30,600 |
| 06 mar 2024 | 20.22 | 20.22 | 20.11 | 20.16 | 20.16 | 59,200 |
| 05 mar 2024 | 20.00 | 20.20 | 20.00 | 20.10 | 20.10 | 21,900 |
| 04 mar 2024 | 19.18 | 20.20 | 19.18 | 20.03 | 20.03 | 23,200 |
| 01 mar 2024 | 20.37 | 20.37 | 20.06 | 20.16 | 20.16 | 23,200 |
| 29 feb 2024 | 20.31 | 20.31 | 19.65 | 20.18 | 20.18 | 25,800 |
| 28 feb 2024 | 19.81 | 20.36 | 19.45 | 20.32 | 20.32 | 10,100 |
| 27 feb 2024 | 20.13 | 20.17 | 20.08 | 20.16 | 20.16 | 41,400 |
| 26 feb 2024 | 19.43 | 19.55 | 19.42 | 19.45 | 19.45 | 104,800 |
| 23 feb 2024 | 18.83 | 18.95 | 18.25 | 18.74 | 18.74 | 49,500 |
| 22 feb 2024 | 18.05 | 18.76 | 18.05 | 18.71 | 18.71 | 26,700 |
| 21 feb 2024 | 18.66 | 18.67 | 18.55 | 18.60 | 18.60 | 66,200 |
| 20 feb 2024 | 17.74 | 18.54 | 17.74 | 18.47 | 18.47 | 38,300 |
| 16 feb 2024 | 18.88 | 18.88 | 18.52 | 18.57 | 18.57 | 37,000 |
| 15 feb 2024 | 18.18 | 18.23 | 18.00 | 18.19 | 18.19 | 51,000 |
| 14 feb 2024 | 18.10 | 18.67 | 18.04 | 18.14 | 18.14 | 42,800 |
| 13 feb 2024 | 17.10 | 18.43 | 17.10 | 17.53 | 17.53 | 29,900 |
| 12 feb 2024 | 18.77 | 19.02 | 18.77 | 19.02 | 19.02 | 22,800 |
| 09 feb 2024 | 18.79 | 18.92 | 18.66 | 18.85 | 18.85 | 24,200 |
| 08 feb 2024 | 18.86 | 18.90 | 18.79 | 18.90 | 18.90 | 28,000 |
| 07 feb 2024 | 18.29 | 19.03 | 18.29 | 19.03 | 19.03 | 30,400 |
| 06 feb 2024 | 19.03 | 19.12 | 19.03 | 19.10 | 19.10 | 30,800 |
| 05 feb 2024 | 19.26 | 19.33 | 19.19 | 19.27 | 19.27 | 32,000 |
| 02 feb 2024 | 19.15 | 19.30 | 19.09 | 19.30 | 19.30 | 20,000 |
| 01 feb 2024 | 19.51 | 19.59 | 19.44 | 19.56 | 19.56 | 20,600 |
| 31 ene 2024 | 19.71 | 19.72 | 19.51 | 19.52 | 19.52 | 37,900 |
| 30 ene 2024 | 19.45 | 19.48 | 19.42 | 19.45 | 19.45 | 18,900 |
| 29 ene 2024 | 19.68 | 19.79 | 19.64 | 19.79 | 19.79 | 51,300 |
| 26 ene 2024 | 19.61 | 19.65 | 19.57 | 19.61 | 19.61 | 15,200 |
| 25 ene 2024 | 19.41 | 19.46 | 19.31 | 19.37 | 19.37 | 16,100 |
| 24 ene 2024 | 19.69 | 19.69 | 19.57 | 19.57 | 19.57 | 17,000 |
| 23 ene 2024 | 19.81 | 19.83 | 19.76 | 19.80 | 19.80 | 16,200 |
| 22 ene 2024 | 19.57 | 19.85 | 19.57 | 19.80 | 19.80 | 30,500 |
| 19 ene 2024 | 19.64 | 19.64 | 19.43 | 19.60 | 19.60 | 27,800 |
| 18 ene 2024 | 19.62 | 19.79 | 19.54 | 19.74 | 19.74 | 21,900 |
| 17 ene 2024 | 19.55 | 19.63 | 19.50 | 19.58 | 19.58 | 16,000 |
| 16 ene 2024 | 20.05 | 20.06 | 19.69 | 19.74 | 19.74 | 33,400 |
| 12 ene 2024 | 20.32 | 20.32 | 19.96 | 20.07 | 20.07 | 19,200 |
| 11 ene 2024 | 19.51 | 20.84 | 19.51 | 20.12 | 20.12 | 40,300 |
| 10 ene 2024 | 19.51 | 20.02 | 19.35 | 19.91 | 19.91 | 19,100 |
| 09 ene 2024 | 19.59 | 19.59 | 19.12 | 19.49 | 19.49 | 16,500 |
| 08 ene 2024 | 18.56 | 20.15 | 18.56 | 19.55 | 19.55 | 22,400 |
| 05 ene 2024 | 19.31 | 19.48 | 19.18 | 19.33 | 19.33 | 21,900 |
| 04 ene 2024 | 19.00 | 19.06 | 18.93 | 18.93 | 18.93 | 74,400 |
| 03 ene 2024 | 18.36 | 18.51 | 18.33 | 18.41 | 18.41 | 53,700 |
| 02 ene 2024 | 18.98 | 18.98 | 18.46 | 18.62 | 18.62 | 31,200 |
| 29 dic 2023 | 18.48 | 18.66 | 18.25 | 18.64 | 18.64 | 19,800 |
| *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.