Italia markets close in 3 hours 56 minutes

Eisai Co Ltd (EII.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,34-0,64 (-1,60%)
In data: 12:30PM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202439,7339,7339,3439,3439,3440
10 mag 202439,7739,9839,5639,9839,98-
09 mag 202439,3439,8939,0139,8939,89-
08 mag 202439,0339,3138,6339,3139,31-
07 mag 202438,8039,2038,7239,2039,20-
06 mag 202438,9739,2238,4839,2239,2240
03 mag 202439,1039,2238,8739,2239,22-
02 mag 202438,8939,0138,7938,7938,79-
30 apr 202438,4738,5438,1138,1138,11-
29 apr 202437,0937,5937,0937,5937,59-
26 apr 202436,5736,9736,5736,9536,95-
25 apr 202437,2237,5537,1937,1937,19-
24 apr 202436,4137,4836,3037,4837,48-
23 apr 202436,8536,8836,6936,6936,69-
22 apr 202436,6236,6836,4336,6836,68-
19 apr 202435,6735,8035,6735,7835,78-
18 apr 202435,1135,1234,9034,9034,90-
17 apr 202435,9035,9735,5035,5035,50-
16 apr 202436,5336,5336,4036,4736,47-
15 apr 202436,3336,5536,0736,0736,07-
12 apr 202436,4736,8436,4736,7436,74-
11 apr 202436,2436,2535,9136,1536,15-
10 apr 202436,2436,2636,2436,2536,25-
09 apr 202436,8136,8136,7936,7936,79-
08 apr 202436,8537,0436,8537,0337,03-
05 apr 202436,9137,2036,8537,2037,20-
04 apr 202436,5236,5536,5036,5136,51-
03 apr 202436,0336,3136,0336,3136,31-
02 apr 202437,1837,4237,1837,1937,19-
28 mar 202437,7838,0537,7837,9737,97-
28 mar 202480 Dividendo
27 mar 202438,5538,6738,5538,62-41,38-
26 mar 202438,4438,6638,4438,66-41,42-
25 mar 202438,0038,0437,9537,99-40,70-
22 mar 202438,5238,6138,5238,56-41,32-
21 mar 202438,4838,8238,4838,82-41,59-
20 mar 202438,2038,2538,2038,21-40,94-
19 mar 202438,3038,3238,1938,32-41,06-
18 mar 202439,0739,0739,0739,07-41,86-
15 mar 202438,6738,8638,6738,86-41,64-
14 mar 202438,3138,3438,0638,06-40,78-
13 mar 202440,1440,1439,6339,63-42,46-
12 mar 202439,8040,0939,7040,00-42,86-
11 mar 202439,2539,4739,1739,25-42,06-
08 mar 202438,6038,8338,5738,83-41,61-
07 mar 202437,1137,3137,0437,31-39,98-
06 mar 202437,1037,1937,1037,15-39,80-
05 mar 202437,0437,1636,9936,99-39,63-
04 mar 202437,9037,9237,7837,81-40,51-
01 mar 202437,9238,0537,8938,05-40,77-
29 feb 202438,2938,2938,2938,29-41,03-
28 feb 202438,3838,3838,2938,29-41,03-
27 feb 202437,3937,9137,3937,76-40,46-
26 feb 202436,9837,7536,8837,75-40,45-
23 feb 202437,8338,0937,8238,09-40,81-
22 feb 202437,5337,7337,5137,73-40,43-
21 feb 202438,1438,3537,9937,99-40,70-
20 feb 202438,4838,6538,3438,34-41,08-
19 feb 202438,5938,8938,5938,66-41,42-
16 feb 202439,5539,6038,9439,31-42,12130
15 feb 202438,8338,8338,3838,78-41,55-
14 feb 202440,3140,5640,3140,44-43,33-
13 feb 202441,4941,4940,8340,83-43,75-
12 feb 202440,5541,0140,5540,96-43,89-
09 feb 202440,5640,8740,5640,87-43,79-
08 feb 202440,2740,3040,0040,00-42,86-
07 feb 202440,6040,7840,4740,47-43,36-
06 feb 202438,9040,2538,9040,11-42,98-
05 feb 202442,3642,7742,3042,77-45,83-
02 feb 202442,2642,2942,1742,29-45,31-
01 feb 202443,5343,7043,5343,57-46,68-
31 gen 202443,4543,7243,2643,72-46,84-
30 gen 202443,6243,6243,4043,40-46,50-
29 gen 202443,5243,9043,5043,87-47,01-
26 gen 202443,1343,2643,1343,15-46,23-
25 gen 202442,8843,0942,7742,94-46,01-
24 gen 202443,0943,5943,0943,59-46,71-
23 gen 202443,0943,0943,0943,09-46,17-
22 gen 202443,0943,0943,0943,09-46,17-
19 gen 202443,0843,4443,0843,44-46,54-
18 gen 202443,2743,2742,9743,08-46,16-
17 gen 202444,1344,1343,6943,69-46,8150
16 gen 202445,8645,8645,4145,41-48,66-
15 gen 202446,5746,5746,1346,13-49,43-
12 gen 202446,2246,2245,9546,04-49,33-
11 gen 202447,2747,2746,8846,93-50,28-
10 gen 202447,0447,0446,3646,36-49,67-
09 gen 202445,3845,8144,9945,72-48,99-
08 gen 202445,6945,6944,8945,66-48,92-
05 gen 202445,0445,5344,7045,53-48,78-
04 gen 202445,0745,0744,3144,31-47,48-
03 gen 202444,6046,2444,0444,04-47,19100
02 gen 202444,1844,4144,1844,38-47,55-
29 dic 202344,3944,3943,9843,99-47,13-
28 dic 202344,2444,2443,9944,17-47,33-
27 dic 202343,8143,8143,4643,46-46,57-
22 dic 202343,9443,9443,5443,54-46,65-
21 dic 202343,6543,6543,2943,46-46,57-
20 dic 202344,6644,6643,8343,83-46,96-
19 dic 202344,6244,6644,0844,66-47,85-
*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...