Italia markets open in 6 hours 33 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.165,01 -37,36 (-0,10%) EUR/USD
1,0747 -0,0005 (-0,04%) Bitcoin EUR
57.044,08 -1.128,65 (-1,94%) CMC Crypto 200
1.303,88 +9,21 (+0,71%)
Kyowa Kirin Co., Ltd. (KYKOF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:51PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
| 06 mag 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | 300 |
| 03 mag 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 02 mag 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 01 mag 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 30 apr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 29 apr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 26 apr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 25 apr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 24 apr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 23 apr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 22 apr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | 100 |
| 19 apr 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | 300 |
| 18 apr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 17 apr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 16 apr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 15 apr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 12 apr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 11 apr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | 1.500 |
| 10 apr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 09 apr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 08 apr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 05 apr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 04 apr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 03 apr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | 1.000 |
| 02 apr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 01 apr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 28 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | 3.100 |
| 27 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 26 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 25 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | 300 |
| 22 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 1.100 |
| 21 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 100 |
| 20 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 19 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 18 mar 2024 | 19,86 | 20,29 | 19,46 | 19,89 | 19,89 | 7.100 |
| 15 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 14 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 13 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 12 mar 2024 | 19,51 | 19,51 | 19,35 | 19,35 | 19,35 | 400 |
| 11 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 08 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 07 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | 2.600 |
| 06 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | 500 |
| 05 mar 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | 1.000 |
| 04 mar 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | 100 |
| 01 mar 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | 100 |
| 29 feb 2024 | 19,67 | 19,67 | 19,37 | 19,67 | 19,67 | 1.800 |
| 28 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 27 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | 3.100 |
| 26 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 23 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 22 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 21 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 20 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 16 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 15 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 14 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 13 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 12 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 09 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | 3.500 |
| 08 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 07 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 06 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 05 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 02 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | 100 |
| 01 feb 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | 800 |
| 31 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 30 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 29 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | 700 |
| 26 gen 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | 100 |
| 25 gen 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | 700 |
| 24 gen 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 23 gen 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 22 gen 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 19 gen 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 18 gen 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 17 gen 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 16 gen 2024 | 16,92 | 16,92 | 16,60 | 16,60 | 16,60 | 1.200 |
| 12 gen 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 11 gen 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 10 gen 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | 5.400 |
| 09 gen 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 08 gen 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 05 gen 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 04 gen 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 03 gen 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 02 gen 2024 | 16,57 | 16,57 | 16,05 | 16,05 | 16,05 | 200 |
| 29 dic 2023 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 28 dic 2023 | 17,32 | 17,32 | 16,75 | 16,75 | 16,75 | 600 |
| 28 dic 2023 | 0.191 Dividendo | |||||
| 27 dic 2023 | 17,06 | 17,06 | 17,06 | 17,06 | 16,87 | - |
| 26 dic 2023 | 17,06 | 17,06 | 17,06 | 17,06 | 16,87 | - |
| 22 dic 2023 | 17,06 | 17,06 | 17,06 | 17,06 | 16,87 | 200 |
| 21 dic 2023 | 15,88 | 16,24 | 15,78 | 16,24 | 16,05 | 700 |
| 20 dic 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 16,91 | - |
| 19 dic 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 16,91 | - |
| 18 dic 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 16,91 | - |
| 15 dic 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 16,91 | 600 |
| 14 dic 2023 | 16,85 | 17,10 | 16,85 | 17,10 | 16,91 | 1.100 |
| *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.