Takeda Pharmaceutical Co Ltd ADR (TAK)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
966.499 |
0,00%
|
13,60
|
13,58
|
13,745
|
13,70
|
17/07/2024 |
966.499 |
3,01%
|
13,60
|
13,58
|
13,745
|
13,70
|
16/07/2024 |
775.455 |
-0,67%
|
13,34
|
13,255
|
13,34
|
13,30
|
15/07/2024 |
883.427 |
-0,37%
|
13,43
|
13,32
|
13,48
|
13,39
|
12/07/2024 |
729.623 |
0,30%
|
13,46
|
13,38
|
13,50
|
13,44
|
11/07/2024 |
763.911 |
1,13%
|
13,50
|
13,365
|
13,53
|
13,40
|
10/07/2024 |
262.116 |
0,76%
|
13,18
|
13,17
|
13,25
|
13,25
|
09/07/2024 |
273.032 |
-0,23%
|
13,16
|
13,065
|
13,16
|
13,15
|
08/07/2024 |
264.520 |
-0,23%
|
13,20
|
13,14
|
13,205
|
13,18
|
05/07/2024 |
279.531 |
0,76%
|
13,12
|
13,12
|
13,23
|
13,21
|
04/07/2024 |
107.481 |
0,00%
|
13,06
|
13,06
|
13,155
|
13,11
|
03/07/2024 |
107.481 |
0,61%
|
13,06
|
13,06
|
13,155
|
13,11
|
02/07/2024 |
268.976 |
0,23%
|
13,00
|
12,95
|
13,04
|
13,03
|
01/07/2024 |
341.163 |
0,46%
|
13,00
|
12,975
|
13,09
|
13,00
|
28/06/2024 |
297.161 |
0,23%
|
12,97
|
12,94
|
13,04
|
12,94
|
27/06/2024 |
498.774 |
-0,08%
|
12,93
|
12,865
|
12,94
|
12,91
|
26/06/2024 |
240.029 |
-0,46%
|
12,89
|
12,86
|
12,955
|
12,92
|
25/06/2024 |
589.213 |
0,78%
|
12,90
|
12,81
|
12,985
|
12,98
|
24/06/2024 |
385.247 |
2,22%
|
12,80
|
12,78
|
12,925
|
12,88
|
21/06/2024 |
808.954 |
-0,08%
|
12,62
|
12,60
|
12,705
|
12,60
|
20/06/2024 |
393.927 |
-0,47%
|
12,62
|
12,575
|
12,645
|
12,61
|
19/06/2024 |
742.939 |
0,00%
|
12,79
|
12,625
|
12,83
|
12,67
|
18/06/2024 |
742.939 |
-3,28%
|
12,79
|
12,625
|
12,83
|
12,67
|
17/06/2024 |
665.998 |
0,50%
|
13,06
|
13,05
|
13,20
|
13,165
|
14/06/2024 |
562.756 |
0,23%
|
13,08
|
13,03
|
13,12
|
13,11
|
13/06/2024 |
484.193 |
-1,95%
|
13,47
|
13,055
|
13,13
|
13,08
|
12/06/2024 |
715.096 |
0,00%
|
13,47
|
13,315
|
13,47
|
13,34
|
11/06/2024 |
509.331 |
-1,22%
|
13,41
|
13,265
|
13,41
|
13,345
|
10/06/2024 |
856.761 |
0,30%
|
13,44
|
13,405
|
13,555
|
13,51
|
07/06/2024 |
382.915 |
-0,48%
|
13,42
|
13,42
|
13,50
|
13,465
|
06/06/2024 |
658.445 |
0,22%
|
13,42
|
13,42
|
13,55
|
13,54
|
05/06/2024 |
473.775 |
0,97%
|
13,37
|
13,36
|
13,53
|
13,53
|
04/06/2024 |
729.719 |
0,30%
|
13,41
|
13,345
|
13,41
|
13,40
|
03/06/2024 |
809.298 |
0,08%
|
13,38
|
13,34
|
13,48
|
13,36
|
31/05/2024 |
798.211 |
2,46%
|
13,21
|
13,195
|
13,37
|
13,35
|
30/05/2024 |
636.476 |
0,70%
|
13,04
|
12,99
|
13,06
|
13,03
|
29/05/2024 |
588.202 |
-1,30%
|
13,04
|
12,93
|
13,0495
|
12,94
|
28/05/2024 |
714.256 |
-0,08%
|
13,17
|
13,085
|
13,18
|
13,11
|
27/05/2024 |
553.951 |
0,00%
|
13,09
|
13,09
|
13,19
|
13,12
|
24/05/2024 |
553.951 |
0,46%
|
13,09
|
13,09
|
13,19
|
13,12
|
23/05/2024 |
579.754 |
-0,31%
|
13,12
|
12,99
|
13,14
|
13,02
|
22/05/2024 |
520.917 |
-1,10%
|
13,14
|
13,03
|
13,14
|
13,055
|
21/05/2024 |
459.800 |
-0,64%
|
13,245
|
13,17
|
13,28
|
13,195
|
20/05/2024 |
311.853 |
0,45%
|
13,30
|
13,262
|
13,3293
|
13,28
|
17/05/2024 |
425.510 |
-0,60%
|
13,32
|
13,21
|
13,28
|
13,23
|
16/05/2024 |
495.899 |
-0,60%
|
13,32
|
13,27
|
13,35
|
13,31
|
15/05/2024 |
555.379 |
-0,41%
|
13,41
|
13,355
|
13,47
|
13,395
|
14/05/2024 |
628.386 |
2,59%
|
13,41
|
13,40
|
13,49
|
13,45
|
13/05/2024 |
954.965 |
-1,00%
|
13,17
|
13,10
|
13,21
|
13,1175
|
10/05/2024 |
824.329 |
-0,90%
|
13,21
|
13,17
|
13,303
|
13,25
|
09/05/2024 |
1.194.852 |
2,45%
|
12,90
|
12,77
|
13,47
|
13,38
|
08/05/2024 |
780.449 |
-1,73%
|
13,07
|
13,05
|
13,16
|
13,05
|
07/05/2024 |
959.770 |
-0,60%
|
13,39
|
13,22
|
13,29
|
13,28
|
06/05/2024 |
785.050 |
-0,11%
|
13,39
|
13,31
|
13,41
|
13,355
|
03/05/2024 |
616.121 |
0,75%
|
13,34
|
13,305
|
13,41
|
13,37
|
02/05/2024 |
572.001 |
0,64%
|
13,275
|
13,215
|
13,31
|
13,275
|
01/05/2024 |
506.946 |
0,84%
|
13,09
|
13,085
|
13,2779
|
13,19
|
30/04/2024 |
358.658 |
-0,68%
|
13,15
|
13,08
|
13,23
|
13,08
|
29/04/2024 |
573.661 |
1,07%
|
13,06
|
13,11
|
13,15
|
13,17
|
26/04/2024 |
628.334 |
-0,27%
|
13,06
|
13,005
|
13,08
|
13,035
|
25/04/2024 |
693.552 |
-1,21%
|
13,175
|
13,05
|
13,19
|
13,07
|
24/04/2024 |
438.854 |
-1,08%
|
13,29
|
13,21
|
13,29
|
13,235
|
23/04/2024 |
788.818 |
0,23%
|
13,35
|
13,30
|
13,41
|
13,39
|
22/04/2024 |
673.657 |
0,91%
|
13,33
|
13,295
|
13,41
|
13,36
|
19/04/2024 |
517.428 |
0,65%
|
13,15
|
13,17
|
13,26
|
13,245
|
18/04/2024 |
631.337 |
0,08%
|
13,16
|
13,11
|
13,225
|
13,16
|
17/04/2024 |
735.584 |
-0,53%
|
13,16
|
13,11
|
13,17
|
13,16
|
16/04/2024 |
1.050.025 |
0,46%
|
13,29
|
13,22
|
13,30
|
13,24
|
15/04/2024 |
690.143 |
-1,42%
|
13,51
|
13,17
|
13,341
|
13,18
|
12/04/2024 |
869.144 |
-1,47%
|
13,51
|
13,35
|
13,548
|
13,38
|
11/04/2024 |
1.526.131 |
0,07%
|
13,51
|
13,465
|
13,60
|
13,58
|
10/04/2024 |
1.021.143 |
-0,59%
|
13,52
|
13,455
|
13,59
|
13,57
|
09/04/2024 |
645.957 |
-0,15%
|
13,72
|
13,59
|
13,69
|
13,65
|
08/04/2024 |
898.981 |
0,33%
|
13,64
|
13,62
|
13,775
|
13,665
|
05/04/2024 |
826.926 |
1,04%
|
13,55
|
13,455
|
13,62
|
13,62
|
04/04/2024 |
772.115 |
-0,37%
|
13,55
|
13,46
|
13,61
|
13,48
|
03/04/2024 |
755.536 |
-0,15%
|
13,52
|
13,47
|
13,58
|
13,53
|
02/04/2024 |
860.488 |
-0,91%
|
13,57
|
13,48
|
13,588
|
13,545
|
01/04/2024 |
594.664 |
-1,58%
|
13,765
|
13,62
|
13,77
|
13,67
|
28/03/2024 |
693.562 |
-2,11%
|
14,31
|
13,82
|
13,96
|
13,89
|
27/03/2024 |
656.689 |
-1,39%
|
14,31
|
14,18
|
14,32
|
14,19
|
26/03/2024 |
1.195.534 |
1,66%
|
14,17
|
14,375
|
14,44
|
14,385
|
25/03/2024 |
1.104.053 |
-1,84%
|
14,17
|
14,08
|
14,25
|
14,145
|
22/03/2024 |
606.116 |
0,35%
|
14,46
|
14,3823
|
14,46
|
14,41
|
21/03/2024 |
818.130 |
-1,31%
|
14,45
|
14,36
|
14,525
|
14,36
|
20/03/2024 |
687.993 |
0,97%
|
14,49
|
14,37
|
14,55
|
14,55
|
19/03/2024 |
821.055 |
-1,03%
|
14,49
|
14,39
|
14,55
|
14,41
|
18/03/2024 |
495.215 |
0,62%
|
14,49
|
14,55
|
14,61
|
14,56
|
15/03/2024 |
717.468 |
0,98%
|
14,49
|
14,345
|
14,51
|
14,48
|
14/03/2024 |
441.259 |
-0,56%
|
14,49
|
14,31
|
14,49
|
14,34
|
13/03/2024 |
763.050 |
0,31%
|
14,38
|
14,37
|
14,425
|
14,415
|
12/03/2024 |
836.381 |
-1,37%
|
14,50
|
14,365
|
14,51
|
14,37
|
11/03/2024 |
579.909 |
-1,32%
|
14,57
|
14,53
|
14,66
|
14,575
|
08/03/2024 |
540.137 |
-0,61%
|
14,765
|
14,72
|
14,8125
|
14,77
|
07/03/2024 |
520.891 |
1,16%
|
14,77
|
14,77
|
14,87
|
14,86
|
06/03/2024 |
701.619 |
2,01%
|
14,47
|
14,565
|
14,71
|
14,69
|
05/03/2024 |
487.954 |
-0,55%
|
14,47
|
14,36
|
14,49
|
14,40
|
04/03/2024 |
1.054.843 |
-0,55%
|
14,445
|
14,40
|
14,49
|
14,48
|
01/03/2024 |
478.663 |
-0,17%
|
14,54
|
14,49
|
14,58
|
14,565
|
29/02/2024 |
611.367 |
-0,34%
|
14,59
|
14,525
|
14,63
|
14,60
|