Italia markets open in 16 minutes

Takeda Pharmaceutical Company Limited (TAK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,20-0,08 (-0,60%)
Alla chiusura: 04:00PM EDT
13,20 0,00 (0,00%)
Dopo ore: 06:14PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202413,2313,2813,1713,2013,201.014.600
20 mag 202413,2713,3313,2613,2813,28594.400
17 mag 202413,2813,2813,2113,2213,221.009.700
16 mag 202413,3013,3513,2713,3113,311.187.400
15 mag 202413,4413,4713,3513,3913,391.100.000
14 mag 202413,4013,4913,4013,4513,451.458.400
13 mag 202413,1713,2113,1013,1113,111.818.900
10 mag 202413,2113,3013,1713,2513,251.949.300
09 mag 202412,8813,4712,7713,3713,372.941.900
08 mag 202413,0713,1313,0513,0613,061.562.700
07 mag 202413,2713,2913,2213,2813,281.732.100
06 mag 202413,4113,4113,3113,3613,361.575.600
03 mag 202413,3413,4113,3013,3713,371.334.000
02 mag 202413,2913,3113,2113,2713,271.033.500
01 mag 202413,1013,2813,0813,1913,191.293.600
30 apr 202413,1413,2313,0813,0813,08909.500
29 apr 202413,1513,1913,1113,1713,171.333.100
26 apr 202413,0813,0813,0113,0313,031.213.500
25 apr 202413,1513,1913,0513,0713,071.697.100
24 apr 202413,3213,3313,2113,2313,23924.500
23 apr 202413,3713,4113,3013,3813,381.702.400
22 apr 202413,3113,4113,3013,3613,361.561.400
19 apr 202413,1813,2613,1713,2413,241.273.400
18 apr 202413,1613,2313,1213,1613,161.287.700
17 apr 202413,1813,1813,1113,1513,151.639.900
16 apr 202413,2213,3013,2213,2313,232.279.100
15 apr 202413,3113,3513,1713,1813,181.788.800
12 apr 202413,5113,5613,3513,3713,372.244.600
11 apr 202413,4913,6013,4713,5813,583.030.900
10 apr 202413,5013,5913,4613,5713,572.419.000
09 apr 202413,6713,6913,5913,6513,651.432.000
08 apr 202413,6313,7813,6213,6713,672.064.200
05 apr 202413,5213,6213,4413,6213,621.822.600
04 apr 202413,5513,6113,4613,4813,481.783.300
03 apr 202413,5113,5813,4713,5313,531.760.200
02 apr 202413,5813,6013,4813,5513,551.856.100
01 apr 202413,7813,7813,6213,6713,671.158.900
28 mar 202413,9413,9613,8213,8913,891.484.600
27 mar 202414,3714,3714,1814,1914,191.714.300
26 mar 202414,4114,4514,3814,3914,392.070.400
25 mar 202414,1914,2514,0814,1514,152.264.300
22 mar 202414,4614,4614,3814,4114,411.147.400
21 mar 202414,4314,5314,3514,3614,361.859.700
20 mar 202414,4514,5514,3514,5514,551.568.900
19 mar 202414,5514,5514,3914,4114,411.779.200
18 mar 202414,5514,6114,5414,5614,561.208.100
15 mar 202414,3714,5114,3414,4714,472.316.700
14 mar 202414,4914,4914,3114,3414,341.199.600
13 mar 202414,4014,4314,3514,4214,421.488.800
12 mar 202414,5014,5114,3714,3714,372.101.800
11 mar 202414,5914,6614,5314,5714,571.326.400
08 mar 202414,7814,8114,7214,7714,771.157.500
07 mar 202414,7714,8714,7614,8614,861.429.100
06 mar 202414,6114,7114,5714,6914,691.749.200
05 mar 202414,4614,4914,3614,4014,40956.000
04 mar 202414,4614,5114,4014,4814,481.726.300
01 mar 202414,5414,5814,4914,5614,561.073.500
29 feb 202414,6314,6314,5314,5914,591.372.900
28 feb 202414,6814,7014,6314,6514,65964.500
27 feb 202414,8114,8814,7814,8414,841.165.800
26 feb 202414,8014,8714,7514,8114,811.608.500
23 feb 202414,6414,6814,5714,6214,625.120.800
22 feb 202414,7114,7314,6314,6414,641.601.600
21 feb 202414,6914,7414,6314,7414,741.454.200
20 feb 202414,7214,8814,7214,8214,821.838.300
16 feb 202414,5514,6814,5414,6214,621.432.000
15 feb 202414,4214,4814,3814,4214,421.142.800
14 feb 202414,4014,5514,3914,5414,542.201.300
13 feb 202414,3314,3814,2914,3414,342.094.800
12 feb 202414,2514,3214,2214,3114,311.139.600
09 feb 202414,1714,2514,1514,2414,241.206.400
08 feb 202414,0614,0813,9414,0014,00973.000
07 feb 202414,1714,2414,1614,1814,181.434.500
06 feb 202413,9514,1913,9514,1614,162.700.200
05 feb 202414,1314,1313,8513,9213,924.500.500
02 feb 202414,4114,4814,2114,2814,285.799.100
01 feb 202414,6714,6714,0614,3814,383.501.400
31 gen 202414,7014,8014,5714,6014,601.961.800
30 gen 202414,6114,6514,5214,5414,541.646.700
29 gen 202414,6614,7714,6514,7714,771.594.700
26 gen 202414,5914,6514,5314,6014,601.252.200
25 gen 202414,6414,6514,5414,6314,631.465.300
24 gen 202414,8114,8614,6614,6814,681.657.100
23 gen 202414,7714,8014,6914,7314,733.511.800
22 gen 202414,7714,8214,7414,7914,791.127.800
19 gen 202414,6614,7214,6214,7114,711.083.400
18 gen 202414,8414,8814,7714,8714,871.274.700
17 gen 202414,8314,8614,8014,8614,862.245.000
16 gen 202414,9115,0314,9115,0115,013.249.200
12 gen 202415,0215,0714,9515,0415,041.924.300
11 gen 202414,8414,9614,8014,9314,932.946.700
10 gen 202414,8614,8914,8314,8814,881.076.100
09 gen 202414,7914,8814,7514,7614,761.405.800
08 gen 202414,6814,8414,6814,8314,831.929.500
05 gen 202414,6514,8414,6514,7214,721.668.000
04 gen 202414,5014,5914,4714,5514,551.753.500
03 gen 202414,2814,3814,2614,3414,341.278.700
02 gen 202414,1214,3514,1214,3414,341.739.200
29 dic 202314,2014,2714,2014,2714,271.118.300
28 dic 202314,2014,2914,2014,2214,221.587.000
*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...