Yakult Honsha Co Ltd (YKH.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:25PM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | - |
| 03 oct 2024 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - |
| 02 oct 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - |
| 01 oct 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| 30 sept 2024 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | - |
| 27 sept 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - |
| 27 sept 2024 | 32 Dividendo | |||||
| 26 sept 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -12.50 | - |
| 25 sept 2024 | 19.70 | 19.70 | 19.50 | 19.50 | -12.50 | - |
| 24 sept 2024 | 19.30 | 19.30 | 19.10 | 19.10 | -12.24 | - |
| 23 sept 2024 | 19.10 | 19.30 | 19.10 | 19.30 | -12.37 | - |
| 20 sept 2024 | 19.30 | 19.30 | 19.10 | 19.10 | -12.24 | - |
| 19 sept 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -12.37 | - |
| 18 sept 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -12.37 | - |
| 17 sept 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -12.63 | - |
| 16 sept 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -12.37 | - |
| 13 sept 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -12.37 | - |
| 12 sept 2024 | 19.10 | 19.30 | 19.10 | 19.30 | -12.37 | - |
| 11 sept 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -12.37 | - |
| 10 sept 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -12.37 | - |
| 09 sept 2024 | 19.30 | 19.50 | 19.30 | 19.50 | -12.50 | - |
| 06 sept 2024 | 19.50 | 19.70 | 19.50 | 19.70 | -12.63 | - |
| 05 sept 2024 | 19.70 | 19.70 | 19.50 | 19.50 | -12.50 | - |
| 04 sept 2024 | 19.10 | 19.30 | 19.10 | 19.30 | -12.37 | - |
| 03 sept 2024 | 19.10 | 19.30 | 19.10 | 19.30 | -12.37 | - |
| 02 sept 2024 | 18.90 | 18.90 | 18.80 | 18.80 | -12.05 | - |
| 30 ago 2024 | 18.70 | 18.70 | 18.60 | 18.60 | -11.92 | - |
| 29 ago 2024 | 18.50 | 18.60 | 18.50 | 18.60 | -11.92 | - |
| 28 ago 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -11.79 | - |
| 27 ago 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -11.73 | - |
| 26 ago 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -11.67 | - |
| 23 ago 2024 | 18.20 | 18.30 | 18.20 | 18.30 | -11.73 | - |
| 22 ago 2024 | 18.10 | 18.20 | 18.10 | 18.20 | -11.67 | - |
| 21 ago 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -11.35 | - |
| 20 ago 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -11.35 | - |
| 19 ago 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -11.41 | - |
| 16 ago 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -11.22 | - |
| 15 ago 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -11.35 | - |
| 14 ago 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -11.09 | - |
| 13 ago 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -10.90 | - |
| 12 ago 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -11.28 | - |
| 09 ago 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -11.22 | - |
| 08 ago 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -11.28 | - |
| 07 ago 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -11.09 | - |
| 06 ago 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -10.90 | - |
| 05 ago 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -11.41 | - |
| 02 ago 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -11.41 | - |
| 01 ago 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -11.73 | - |
| 31 jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -11.67 | - |
| 30 jul 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -11.03 | - |
| 29 jul 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -10.83 | - |
| 26 jul 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -10.71 | - |
| 25 jul 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -10.77 | - |
| 24 jul 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -10.64 | - |
| 23 jul 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -10.71 | - |
| 22 jul 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -10.64 | - |
| 19 jul 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -10.58 | - |
| 18 jul 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -10.64 | - |
| 17 jul 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -10.45 | - |
| 16 jul 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -10.38 | - |
| 15 jul 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -10.64 | - |
| 12 jul 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -10.58 | - |
| 11 jul 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -10.45 | - |
| 10 jul 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -10.38 | - |
| 09 jul 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -10.32 | - |
| 08 jul 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -10.26 | - |
| 05 jul 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -10.32 | - |
| 04 jul 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -10.26 | - |
| 03 jul 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -10.19 | - |
| 02 jul 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -10.32 | - |
| 01 jul 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -10.32 | - |
| 28 jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -10.51 | - |
| 27 jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -10.51 | - |
| 26 jun 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -10.64 | - |
| 25 jun 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -10.64 | - |
| 24 jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -10.51 | - |
| 21 jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -10.26 | - |
| 20 jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -10.26 | - |
| 19 jun 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -10.32 | - |
| 18 jun 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -10.45 | - |
| 17 jun 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -10.45 | - |
| 14 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -10.38 | - |
| 13 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -10.38 | - |
| 12 jun 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -10.45 | - |
| 11 jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -10.51 | - |
| 10 jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -10.51 | - |
| 07 jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -10.51 | - |
| 06 jun 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -10.58 | - |
| 05 jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -10.71 | - |
| 04 jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -10.71 | - |
| 03 jun 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -10.58 | - |
| 31 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -10.58 | - |
| 30 may 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -10.51 | - |
| 29 may 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -10.45 | - |
| 28 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -10.64 | - |
| 27 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -10.64 | - |
| 24 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -10.71 | - |
| 23 may 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -10.83 | - |
| 22 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -10.77 | - |
| 21 may 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -10.83 | - |
| *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.