Mercado fechado

Daiichi Sankyo Company, Limited (DSKYF)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
35,350,00 (0,00%)
No fechamento: 10:27AM EDT
Período:
15 de jun. de 2023 - 15 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202433,1935,1733,0334,9034,908.900
13 de jun. de 202434,9135,4634,9135,4635,461.500
12 de jun. de 202437,1437,3035,1235,1235,124.000
11 de jun. de 202436,6936,6936,6936,6936,69800
10 de jun. de 202436,7837,0536,2036,8936,898.900
07 de jun. de 202437,0737,2536,7036,8636,868.300
06 de jun. de 202436,8537,0036,5536,6736,672.300
05 de jun. de 202436,6236,7835,7535,8435,844.400
04 de jun. de 202435,7335,7334,7034,8534,852.200
03 de jun. de 202435,5435,7034,5635,0235,027.500
31 de mai. de 202435,4935,4935,2035,4135,4115.400
30 de mai. de 202433,7434,3433,5834,3434,34700
29 de mai. de 202435,3435,3434,4934,4934,493.800
28 de mai. de 202436,1536,1534,1334,5634,5611.700
24 de mai. de 202433,7635,5833,7634,6834,686.900
23 de mai. de 202435,2735,3233,6633,6633,661.200
22 de mai. de 202433,7335,2533,7335,2535,251.500
21 de mai. de 202435,8335,8334,4535,8035,801.400
20 de mai. de 202435,8836,0035,1635,7535,753.700
17 de mai. de 202437,2037,2035,1135,1135,1149.900
16 de mai. de 202435,9036,0034,6335,6235,6235.400
15 de mai. de 202436,0636,0634,4835,0335,0315.600
14 de mai. de 202435,5135,6734,5035,3335,332.500
13 de mai. de 202435,6835,8434,9535,6735,673.300
10 de mai. de 202434,2335,0834,2334,2334,231.200
09 de mai. de 202432,4233,9732,4233,8033,8022.300
08 de mai. de 202434,9034,9033,8633,9133,912.700
07 de mai. de 202435,0835,2134,5735,0335,031.300
06 de mai. de 202436,9736,9735,1336,2236,226.100
03 de mai. de 202435,2136,8035,0536,4136,419.800
02 de mai. de 202436,0636,3635,1835,1835,182.100
01 de mai. de 202434,2734,8434,1634,3534,351.100
30 de abr. de 202433,6133,6133,0033,2933,2947.100
29 de abr. de 202432,4732,7832,4232,7832,789.200
26 de abr. de 202432,6432,6431,2131,8531,853.700
25 de abr. de 202431,4531,4530,1730,3030,301.800
24 de abr. de 202430,8430,9929,8230,9930,991.000
23 de abr. de 202429,1730,8129,1730,8130,8188.300
22 de abr. de 202429,4230,7829,4230,4530,452.200
19 de abr. de 202429,9630,5629,9630,3030,301.076.300
18 de abr. de 202428,5429,9628,5429,7529,7517.300
17 de abr. de 202428,2228,2228,2228,2228,229.600
16 de abr. de 202430,4930,4928,7328,8028,801.700
15 de abr. de 202428,9630,0628,9428,9428,941.500
12 de abr. de 202429,6029,6029,4229,4229,421.000
11 de abr. de 202428,7728,7728,6128,6128,61900
10 de abr. de 202429,0329,0329,0329,0329,03500
09 de abr. de 202431,5031,5030,3530,3530,352.400
08 de abr. de 202431,4631,6231,4631,6231,621.100
05 de abr. de 202430,8930,8930,8030,8930,891.300
04 de abr. de 202431,8231,8230,7530,7530,755.600
03 de abr. de 202432,0932,2530,0030,3130,312.000
02 de abr. de 202431,1731,1730,3131,0131,011.600
01 de abr. de 202431,5532,6030,9531,4431,443.200
28 de mar. de 202431,8132,4131,8132,4132,411.400
28 de mar. de 20240.198 Dividendo
27 de mar. de 202433,4333,5932,3032,4132,212.400
26 de mar. de 202432,5532,5532,0032,0031,801.200
25 de mar. de 202432,4232,5832,3932,5532,351.600
22 de mar. de 202431,9333,0531,7831,7831,591.300
21 de mar. de 202431,7031,7031,7031,7031,51600
20 de mar. de 202432,0632,8131,9032,8132,611.400
19 de mar. de 202431,8931,8931,7331,7331,54700
18 de mar. de 202432,5033,9332,4132,4132,211.600
15 de mar. de 202433,4733,6330,9930,9930,801.100
14 de mar. de 202432,2932,2932,2932,2932,09600
13 de mar. de 202431,5731,8631,0831,8631,673.300
12 de mar. de 202432,8133,0231,5731,5731,381.500
11 de mar. de 202432,6333,6532,3132,3132,112.500
08 de mar. de 202433,0933,8132,3833,7033,492.100
07 de mar. de 202432,1133,4932,1132,6632,461.300
06 de mar. de 202434,0234,0232,1132,2732,072.100
05 de mar. de 202432,8833,8032,7232,7832,5813.700
04 de mar. de 202432,5133,4932,5132,5132,311.600
01 de mar. de 202432,5032,5032,5032,5032,30700
29 de fev. de 202433,0533,0532,5032,5032,30900
28 de fev. de 202432,0234,4032,0234,2434,031.500
27 de fev. de 202433,8733,8733,8733,8733,66600
26 de fev. de 202434,6434,6433,1333,8733,661.300
23 de fev. de 202433,8033,8031,9833,0332,832.000
22 de fev. de 202433,7133,8632,0633,8633,6521.400
21 de fev. de 202433,5933,7531,8032,6532,451.700
20 de fev. de 202432,8533,4931,6331,6331,442.100
16 de fev. de 202431,4132,8531,4132,8032,601.200
15 de fev. de 202432,6632,8031,1931,2431,051.800
14 de fev. de 202432,4632,6231,0631,9031,7115.200
13 de fev. de 202431,7431,9430,6731,6531,462.500
12 de fev. de 202431,9332,0830,2230,3830,192.500
09 de fev. de 202431,8832,2230,1631,9331,731.100
08 de fev. de 202432,1532,1530,8631,8831,694.100
07 de fev. de 202431,4431,4431,1831,3431,15600
06 de fev. de 202431,3631,5230,5030,5030,313.000
05 de fev. de 202431,7531,9129,9431,4731,281.300
02 de fev. de 202431,2631,2631,2631,2631,07400
01 de fev. de 202430,7332,8930,7331,2631,071.900
31 de jan. de 202430,5430,5429,4329,5929,411.300
30 de jan. de 202430,1230,2628,8028,8128,63900
29 de jan. de 202430,3130,4728,4228,9928,813.600
26 de jan. de 202429,6229,6229,4529,5729,395.800
25 de jan. de 202428,4728,4728,4728,4728,30700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...