Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.225,74 +70,59 (+0,12%)
Takeda Pharmaceutical Company Limited (TKPHF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:49AM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 01 mag 2024 | 27,10 | 27,10 | 26,62 | 26,62 | 26,62 | 800 |
| 30 apr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 29 apr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 26 apr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | 100 |
| 25 apr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | 100 |
| 24 apr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 23 apr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 22 apr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | 400 |
| 19 apr 2024 | 26,53 | 26,53 | 25,77 | 25,77 | 25,77 | 2.200 |
| 18 apr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | 600 |
| 17 apr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 16 apr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | 1.200 |
| 15 apr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 12 apr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 11 apr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | 40.000 |
| 10 apr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | 32.300 |
| 09 apr 2024 | 27,96 | 27,96 | 27,05 | 27,05 | 27,05 | 900 |
| 08 apr 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 23.200 |
| 05 apr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | 200 |
| 04 apr 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | 200 |
| 03 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 02 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 300 |
| 01 apr 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | 200 |
| 28 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | 5.600 |
| 28 mar 2024 | 0.622 Dividendo | |||||
| 27 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 27,83 | - |
| 26 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 27,83 | - |
| 25 mar 2024 | 29,12 | 29,12 | 28,45 | 28,45 | 27,83 | 1.100 |
| 22 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | 2.000 |
| 21 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | - |
| 20 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | - |
| 19 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | - |
| 18 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | - |
| 15 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | 216.000 |
| 14 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,30 | 300 |
| 13 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 28,78 | 400 |
| 12 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 28,78 | 600 |
| 11 mar 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,02 | - |
| 08 mar 2024 | 30,90 | 30,90 | 29,67 | 29,67 | 29,02 | 3.800 |
| 07 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 27,88 | - |
| 06 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 27,88 | - |
| 05 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 27,88 | - |
| 04 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 27,88 | 500 |
| 01 mar 2024 | 29,00 | 29,00 | 28,83 | 28,83 | 28,20 | 2.200 |
| 29 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,00 | - |
| 28 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,00 | - |
| 27 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,00 | - |
| 26 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,00 | - |
| 23 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,00 | 2.500 |
| 22 feb 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 27,85 | 400 |
| 21 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,37 | 100 |
| 20 feb 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,34 | - |
| 16 feb 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,34 | - |
| 15 feb 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,34 | 2.300 |
| 14 feb 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 27,45 | - |
| 13 feb 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 27,45 | 1.400 |
| 12 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 27,49 | 10.000 |
| 09 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 26,85 | - |
| 08 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 26,85 | 20.200 |
| 07 feb 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 26,91 | - |
| 06 feb 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 26,91 | 200 |
| 05 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 27,87 | - |
| 02 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 27,87 | - |
| 01 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 27,87 | 100 |
| 31 gen 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 29,57 | - |
| 30 gen 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 29,57 | 250.000 |
| 29 gen 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 29,57 | - |
| 26 gen 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 29,57 | 100 |
| 25 gen 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 29,57 | - |
| 24 gen 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 29,57 | 100 |
| 23 gen 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,19 | - |
| 22 gen 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,19 | - |
| 19 gen 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,19 | 300 |
| 18 gen 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 29,66 | - |
| 17 gen 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 29,66 | - |
| 16 gen 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 29,66 | 36.400 |
| 12 gen 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,09 | - |
| 11 gen 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,09 | - |
| 10 gen 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,09 | 1.700 |
| 09 gen 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,09 | 300 |
| 08 gen 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,04 | - |
| 05 gen 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,04 | 1.600 |
| 04 gen 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,10 | 400 |
| 03 gen 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,10 | 12.500 |
| 02 gen 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,10 | - |
| 29 dic 2023 | 28,73 | 28,73 | 28,73 | 28,73 | 28,10 | 100 |
| 28 dic 2023 | 27,75 | 28,74 | 27,75 | 28,74 | 28,11 | 2.700 |
| 27 dic 2023 | 27,60 | 27,60 | 27,60 | 27,60 | 27,00 | - |
| 26 dic 2023 | 27,60 | 27,60 | 27,60 | 27,60 | 27,00 | 200 |
| 22 dic 2023 | 28,04 | 28,04 | 28,04 | 28,04 | 27,43 | - |
| 21 dic 2023 | 27,00 | 28,04 | 27,00 | 28,04 | 27,43 | 500 |
| 20 dic 2023 | 27,48 | 27,48 | 27,48 | 27,48 | 26,88 | - |
| 19 dic 2023 | 27,48 | 27,48 | 27,48 | 27,48 | 26,88 | - |
| 18 dic 2023 | 27,48 | 27,48 | 27,48 | 27,48 | 26,88 | 100 |
| 15 dic 2023 | 28,04 | 28,04 | 28,04 | 28,04 | 27,43 | 9.700 |
| 14 dic 2023 | 27,77 | 28,04 | 27,77 | 28,04 | 27,43 | 7.900 |
| 13 dic 2023 | 28,04 | 28,04 | 28,04 | 28,04 | 27,43 | - |
| 12 dic 2023 | 28,04 | 28,04 | 28,04 | 28,04 | 27,43 | 1.400 |
| 11 dic 2023 | 28,04 | 28,04 | 28,04 | 28,04 | 27,43 | 200 |
| *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.