U.S. markets closed

Otsuka Holdings Co., Ltd. (OTSKY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
19.93-0.28 (-1.39%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202419.4919.9419.4919.8919.8958,500
13 jun 202420.1920.8020.1620.2020.2035,100
12 jun 202421.0321.1420.9121.0921.0925,500
11 jun 202420.8920.8920.7520.8020.8050,700
10 jun 202420.8320.8420.7620.8220.8217,700
07 jun 202420.0020.5720.0020.4520.4524,300
06 jun 202420.6120.9720.6120.6820.6826,600
05 jun 202420.4621.1320.4621.1121.1129,500
04 jun 202420.6020.6120.2020.6020.6050,700
03 jun 202421.4321.4320.4320.5020.5038,800
31 may 202420.5520.5520.4320.5120.5190,400
30 may 202419.3720.0619.3719.9419.9445,600
29 may 202419.6219.6419.6019.6319.6360,900
28 may 202419.5119.5819.4819.5019.5079,600
24 may 202419.6719.7219.6619.7019.7049,000
23 may 202420.4720.4719.5519.5919.5938,700
22 may 202419.5919.7519.3019.6119.6164,300
21 may 202420.6720.6720.5720.5920.5924,100
20 may 202420.8020.8520.7720.8120.8118,800
17 may 202420.8521.1820.8020.8820.8819,500
16 may 202421.2421.2421.0721.0921.0926,000
15 may 202421.1621.2621.1021.2521.2521,100
14 may 202421.1921.2421.1521.2421.2415,200
13 may 202421.1621.1721.0921.1321.1313,800
10 may 202420.4521.0520.4521.0121.0125,300
09 may 202420.9921.2220.7220.8420.8421,300
08 may 202419.7320.6119.7320.5720.5722,600
07 may 202420.6020.8120.3020.7520.7548,100
06 may 202420.6020.9020.3020.7920.7921,900
03 may 202420.4820.7120.2820.6320.6318,200
02 may 202420.2320.5520.2320.4520.4536,300
01 may 202420.7520.8820.6420.6420.6423,600
30 abr 202421.0022.0021.0021.2521.2569,800
29 abr 202420.5020.6520.3920.6520.6550,100
26 abr 202420.3520.4720.2520.4720.4733,600
25 abr 202419.9420.0919.9320.0320.0334,900
24 abr 202420.4120.4220.3320.3820.3834,800
23 abr 202419.8320.5719.8320.5720.5769,000
22 abr 202420.6920.7520.3820.4520.4538,400
19 abr 202420.5420.6720.0120.2020.2056,500
18 abr 202420.2520.2519.9119.9619.9626,000
17 abr 202420.0420.2820.0420.1920.1980,500
16 abr 202420.4920.4920.4320.4720.4732,400
15 abr 202420.6720.6720.3720.3820.3837,300
12 abr 202420.6220.7020.5020.5020.5016,600
11 abr 202420.5220.5920.4120.5520.5534,500
10 abr 202420.6120.6320.4720.5420.5450,600
09 abr 202420.6620.6620.4320.5020.50150,200
08 abr 202420.6120.7020.5820.6720.6725,300
05 abr 202420.5020.6020.5020.5420.5438,300
04 abr 202420.8320.8820.6020.6020.6056,800
03 abr 202421.0121.1721.0121.0421.04109,500
02 abr 202421.0021.3420.8520.9020.9023,500
01 abr 202420.9421.0020.7920.9420.9431,700
28 mar 202420.0720.7420.0720.7320.7345,400
27 mar 202420.9621.0620.9521.0621.0615,600
26 mar 202420.7820.8220.7520.7520.7517,700
25 mar 202420.8020.8420.7820.8120.8117,500
22 mar 202421.3321.3321.2621.2621.2625,000
21 mar 202421.1521.3421.1421.1521.1519,300
20 mar 202420.9721.1520.9421.0321.0331,400
19 mar 202420.9320.9920.7620.9420.9470,500
18 mar 202420.5021.1820.5021.1121.1118,000
15 mar 202420.3320.3720.3020.3220.3219,600
14 mar 202420.2120.2120.0420.1320.1328,900
13 mar 202420.1820.2720.1820.2220.2224,300
12 mar 202420.9520.9520.2220.2820.2835,500
11 mar 202420.5020.5420.2620.3320.3352,600
08 mar 202419.7520.6919.7520.4320.4321,300
07 mar 202420.8220.8220.1520.1720.1730,600
06 mar 202420.2220.2220.1120.1620.1659,200
05 mar 202420.0020.2020.0020.1020.1021,900
04 mar 202419.1820.2019.1820.0320.0323,200
01 mar 202420.3720.3720.0620.1620.1623,200
29 feb 202420.3120.3119.6520.1820.1825,800
28 feb 202419.8120.3619.4520.3220.3210,100
27 feb 202420.1320.1720.0820.1620.1641,400
26 feb 202419.4319.5519.4219.4519.45104,800
23 feb 202418.8318.9518.2518.7418.7449,500
22 feb 202418.0518.7618.0518.7118.7126,700
21 feb 202418.6618.6718.5518.6018.6066,200
20 feb 202417.7418.5417.7418.4718.4738,300
16 feb 202418.8818.8818.5218.5718.5737,000
15 feb 202418.1818.2318.0018.1918.1951,000
14 feb 202418.1018.6718.0418.1418.1442,800
13 feb 202417.1018.4317.1017.5317.5329,900
12 feb 202418.7719.0218.7719.0219.0222,800
09 feb 202418.7918.9218.6618.8518.8524,200
08 feb 202418.8618.9018.7918.9018.9028,000
07 feb 202418.2919.0318.2919.0319.0330,400
06 feb 202419.0319.1219.0319.1019.1030,800
05 feb 202419.2619.3319.1919.2719.2732,000
02 feb 202419.1519.3019.0919.3019.3020,000
01 feb 202419.5119.5919.4419.5619.5620,600
31 ene 202419.7119.7219.5119.5219.5237,900
30 ene 202419.4519.4819.4219.4519.4518,900
29 ene 202419.6819.7919.6419.7919.7951,300
26 ene 202419.6119.6519.5719.6119.6115,200
25 ene 202419.4119.4619.3119.3719.3716,100
24 ene 202419.6919.6919.5719.5719.5717,000
*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...