Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.756,59 +100,38 (+0,16%)
Takeda Pharmaceutical Co Ltd (TKD.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:05AM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 13 giu 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 12 giu 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 11 giu 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 10 giu 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 07 giu 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 06 giu 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 05 giu 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 04 giu 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 03 giu 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 31 mag 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 30 mag 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 29 mag 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 28 mag 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 27 mag 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 24 mag 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 23 mag 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 22 mag 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 21 mag 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 20 mag 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 17 mag 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 16 mag 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 15 mag 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 14 mag 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 13 mag 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 10 mag 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 09 mag 2024 | 24,45 | 24,45 | 23,94 | 23,94 | 23,94 | 200 |
| 08 mag 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 07 mag 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 06 mag 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 03 mag 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 02 mag 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 30 apr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 29 apr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 26 apr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 25 apr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 24 apr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 23 apr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 22 apr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 19 apr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 18 apr 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 17 apr 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 16 apr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 15 apr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 12 apr 2024 | 25,11 | 25,12 | 25,11 | 25,12 | 25,12 | 500 |
| 11 apr 2024 | 25,17 | 25,17 | 25,09 | 25,09 | 25,09 | 167 |
| 10 apr 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 09 apr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 08 apr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 05 apr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 04 apr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 03 apr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 02 apr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 28 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 28 mar 2024 | 94 Dividendo | |||||
| 27 mar 2024 | 26,54 | 26,74 | 26,54 | 26,74 | -67,26 | 60 |
| 26 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | -66,86 | - |
| 25 mar 2024 | 26,71 | 26,71 | 26,50 | 26,50 | -66,66 | 200 |
| 22 mar 2024 | 26,79 | 26,79 | 26,79 | 26,79 | -67,39 | - |
| 21 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | -67,06 | - |
| 20 mar 2024 | 26,72 | 26,72 | 26,72 | 26,72 | -67,21 | - |
| 19 mar 2024 | 26,72 | 26,72 | 26,72 | 26,72 | -67,21 | - |
| 18 mar 2024 | 26,72 | 26,72 | 26,72 | 26,72 | -67,21 | - |
| 15 mar 2024 | 26,57 | 26,57 | 26,57 | 26,57 | -66,83 | - |
| 14 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | -66,81 | - |
| 13 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | -66,81 | - |
| 12 mar 2024 | 26,57 | 26,57 | 26,57 | 26,57 | -66,83 | - |
| 11 mar 2024 | 26,80 | 26,80 | 26,69 | 26,69 | -67,13 | 100 |
| 08 mar 2024 | 26,85 | 26,85 | 26,80 | 26,80 | -67,41 | 700 |
| 07 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | -67,54 | - |
| 06 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | -67,31 | - |
| 05 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | -67,31 | - |
| 04 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | -67,84 | - |
| 01 mar 2024 | 27,14 | 27,14 | 27,14 | 27,14 | -68,27 | - |
| 29 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | -68,39 | - |
| 28 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | -68,97 | - |
| 27 feb 2024 | 27,41 | 27,42 | 27,41 | 27,42 | -68,97 | 50 |
| 26 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | -68,95 | - |
| 23 feb 2024 | 27,16 | 27,16 | 27,16 | 27,16 | -68,32 | - |
| 22 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -68,92 | - |
| 21 feb 2024 | 27,44 | 27,44 | 27,44 | 27,44 | -69,02 | - |
| 20 feb 2024 | 27,51 | 27,51 | 27,51 | 27,51 | -69,20 | - |
| 19 feb 2024 | 27,32 | 27,32 | 27,32 | 27,32 | -68,72 | - |
| 16 feb 2024 | 27,18 | 27,18 | 27,18 | 27,18 | -68,37 | - |
| 15 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | -67,64 | - |
| 14 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | -67,84 | - |
| 13 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | -67,84 | - |
| 12 feb 2024 | 26,19 | 26,19 | 26,15 | 26,15 | -65,78 | 450 |
| 09 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | -66,33 | - |
| 08 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | -65,80 | - |
| 07 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | -66,35 | - |
| 06 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | -65,88 | - |
| 05 feb 2024 | 26,48 | 26,48 | 26,48 | 26,48 | -66,61 | - |
| 02 feb 2024 | 26,96 | 26,96 | 26,96 | 26,96 | -67,81 | - |
| 01 feb 2024 | 27,03 | 27,03 | 27,03 | 27,03 | -67,99 | - |
| 31 gen 2024 | 27,09 | 27,09 | 27,09 | 27,09 | -68,14 | - |
| 30 gen 2024 | 27,09 | 27,09 | 27,09 | 27,09 | -68,14 | - |
| 29 gen 2024 | 27,09 | 27,09 | 27,09 | 27,09 | -68,14 | - |
| 26 gen 2024 | 27,08 | 27,08 | 27,08 | 27,08 | -68,12 | - |
| 25 gen 2024 | 27,10 | 27,10 | 27,10 | 27,10 | -68,17 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.