Takeda Pharmaceutical Co Ltd ADR (TAK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
136.388 |
0,37%
|
13,57
|
13,57
|
13,63
|
13,62
|
| 27/11/2024 |
864.280 |
0,97%
|
13,49
|
13,49
|
13,625
|
13,57
|
| 26/11/2024 |
254.798 |
-0,37%
|
13,42
|
13,38
|
13,47
|
13,44
|
| 25/11/2024 |
491.831 |
0,82%
|
13,42
|
13,38
|
13,51
|
13,49
|
| 22/11/2024 |
387.105 |
0,38%
|
13,33
|
13,33
|
13,415
|
13,38
|
| 21/11/2024 |
627.520 |
0,30%
|
13,28
|
13,245
|
13,35
|
13,33
|
| 20/11/2024 |
979.430 |
-2,42%
|
13,48
|
13,21
|
13,48
|
13,29
|
| 19/11/2024 |
466.262 |
0,67%
|
13,56
|
13,535
|
13,63
|
13,62
|
| 18/11/2024 |
1.041.120 |
-0,66%
|
13,56
|
13,53
|
13,63
|
13,53
|
| 15/11/2024 |
534.770 |
0,37%
|
13,61
|
13,50
|
13,67
|
13,62
|
| 14/11/2024 |
640.839 |
0,07%
|
13,53
|
13,52
|
13,745
|
13,57
|
| 13/11/2024 |
425.965 |
0,15%
|
13,53
|
13,455
|
13,595
|
13,56
|
| 12/11/2024 |
271.302 |
-0,81%
|
13,61
|
13,52
|
13,64
|
13,54
|
| 11/11/2024 |
327.197 |
-0,94%
|
13,65
|
13,64
|
13,72
|
13,65
|
| 08/11/2024 |
248.886 |
-0,58%
|
13,76
|
13,72
|
13,86
|
13,78
|
| 07/11/2024 |
263.461 |
0,51%
|
13,84
|
13,82
|
13,90
|
13,86
|
| 06/11/2024 |
340.118 |
-3,02%
|
13,99
|
13,725
|
13,99
|
13,79
|
| 05/11/2024 |
285.876 |
1,21%
|
14,04
|
14,04
|
14,24
|
14,22
|
| 04/11/2024 |
497.723 |
0,64%
|
13,95
|
13,935
|
14,105
|
14,05
|
| 01/11/2024 |
187.721 |
0,14%
|
14,02
|
13,95
|
14,065
|
13,96
|
| 31/10/2024 |
414.854 |
0,36%
|
13,91
|
13,84
|
13,98
|
13,94
|
| 30/10/2024 |
433.399 |
0,29%
|
13,77
|
13,77
|
13,90
|
13,89
|
| 29/10/2024 |
465.607 |
1,84%
|
13,67
|
13,67
|
13,88
|
13,85
|
| 28/10/2024 |
432.563 |
0,22%
|
13,54
|
13,50
|
13,63
|
13,60
|
| 25/10/2024 |
417.336 |
-1,67%
|
13,67
|
13,545
|
13,67
|
13,57
|
| 24/10/2024 |
300.362 |
-0,43%
|
13,83
|
13,78
|
13,855
|
13,80
|
| 23/10/2024 |
419.082 |
-1,91%
|
13,95
|
13,81
|
13,95
|
13,86
|
| 22/10/2024 |
369.788 |
-0,14%
|
14,10
|
14,06
|
14,14
|
14,13
|
| 21/10/2024 |
350.048 |
-1,26%
|
14,29
|
14,145
|
14,31
|
14,15
|
| 18/10/2024 |
333.131 |
0,49%
|
14,24
|
14,195
|
14,36
|
14,33
|
| 17/10/2024 |
487.592 |
1,28%
|
14,10
|
14,10
|
14,26
|
14,26
|
| 16/10/2024 |
376.228 |
0,21%
|
13,99
|
13,99
|
14,085
|
14,08
|
| 15/10/2024 |
730.530 |
-2,02%
|
14,17
|
14,03
|
14,215
|
14,05
|
| 14/10/2024 |
448.117 |
0,28%
|
14,31
|
14,27
|
14,35
|
14,34
|
| 11/10/2024 |
533.470 |
-0,07%
|
14,12
|
14,11
|
14,305
|
14,30
|
| 10/10/2024 |
297.905 |
0,21%
|
14,29
|
14,23
|
14,31
|
14,31
|
| 09/10/2024 |
480.133 |
-0,14%
|
14,25
|
14,21
|
14,295
|
14,28
|
| 08/10/2024 |
428.887 |
-0,21%
|
14,30
|
14,25
|
14,335
|
14,30
|
| 07/10/2024 |
543.664 |
-0,69%
|
14,31
|
14,29
|
14,425
|
14,33
|
| 04/10/2024 |
639.663 |
1,33%
|
14,29
|
14,29
|
14,485
|
14,43
|
| 03/10/2024 |
516.039 |
-0,56%
|
14,25
|
14,21
|
14,285
|
14,24
|
| 02/10/2024 |
450.198 |
0,28%
|
14,24
|
14,19
|
14,325
|
14,32
|
| 01/10/2024 |
313.549 |
0,42%
|
14,35
|
14,21
|
14,35
|
14,28
|
| 30/09/2024 |
766.159 |
-2,20%
|
14,44
|
14,18
|
14,44
|
14,22
|
| 27/09/2024 |
453.036 |
-0,75%
|
14,62
|
14,54
|
14,67
|
14,54
|
| 26/09/2024 |
286.861 |
0,48%
|
14,63
|
14,57
|
14,67
|
14,65
|
| 25/09/2024 |
3.975.802 |
-1,49%
|
14,72
|
14,55
|
14,73
|
14,58
|
| 24/09/2024 |
671.142 |
-0,60%
|
14,79
|
14,74
|
14,85
|
14,80
|
| 23/09/2024 |
572.467 |
0,61%
|
14,77
|
14,76
|
14,92
|
14,89
|
| 20/09/2024 |
494.876 |
-0,87%
|
14,85
|
14,76
|
14,86
|
14,80
|
| 19/09/2024 |
369.584 |
0,74%
|
14,82
|
14,82
|
14,935
|
14,93
|
| 18/09/2024 |
450.662 |
-0,20%
|
14,87
|
14,775
|
14,94
|
14,82
|
| 17/09/2024 |
502.099 |
0,34%
|
14,87
|
14,835
|
14,945
|
14,85
|
| 16/09/2024 |
543.109 |
0,68%
|
14,72
|
14,70
|
14,81
|
14,80
|
| 13/09/2024 |
758.401 |
-0,81%
|
14,71
|
14,66
|
14,85
|
14,70
|
| 12/09/2024 |
234.977 |
0,00%
|
14,79
|
14,715
|
14,83
|
14,82
|
| 11/09/2024 |
321.172 |
-0,47%
|
14,74
|
14,695
|
14,83
|
14,82
|
| 10/09/2024 |
203.307 |
0,07%
|
14,85
|
14,81
|
14,89
|
14,89
|
| 09/09/2024 |
333.261 |
0,47%
|
14,83
|
14,83
|
14,935
|
14,88
|
| 06/09/2024 |
362.771 |
-0,74%
|
14,89
|
14,795
|
14,91
|
14,81
|
| 05/09/2024 |
323.632 |
-0,40%
|
14,99
|
14,86
|
14,99
|
14,92
|
| 04/09/2024 |
259.788 |
0,40%
|
14,84
|
14,84
|
14,995
|
14,98
|
| 03/09/2024 |
483.008 |
0,20%
|
14,84
|
14,84
|
14,995
|
14,92
|
| 30/08/2024 |
560.017 |
-0,40%
|
14,83
|
14,80
|
14,925
|
14,89
|
| 29/08/2024 |
367.261 |
-0,13%
|
14,97
|
14,92
|
14,995
|
14,95
|
| 28/08/2024 |
653.383 |
0,07%
|
14,87
|
14,87
|
15,06
|
14,97
|
| 27/08/2024 |
438.171 |
0,94%
|
14,92
|
14,92
|
15,03
|
14,96
|
| 26/08/2024 |
523.732 |
-1,72%
|
14,91
|
14,795
|
14,94
|
14,82
|
| 23/08/2024 |
840.706 |
1,34%
|
14,93
|
14,92
|
15,08
|
15,08
|
| 22/08/2024 |
636.345 |
-0,40%
|
14,99
|
14,845
|
15,00
|
14,88
|
| 21/08/2024 |
657.471 |
1,22%
|
14,90
|
14,85
|
14,955
|
14,94
|
| 20/08/2024 |
621.837 |
0,27%
|
14,74
|
14,735
|
14,81
|
14,76
|
| 19/08/2024 |
605.026 |
1,52%
|
14,54
|
14,54
|
14,72
|
14,72
|
| 16/08/2024 |
419.576 |
0,42%
|
14,41
|
14,41
|
14,50
|
14,50
|
| 15/08/2024 |
446.229 |
0,98%
|
14,43
|
14,40
|
14,47
|
14,44
|
| 14/08/2024 |
695.486 |
1,71%
|
14,19
|
14,19
|
14,325
|
14,30
|
| 13/08/2024 |
497.901 |
1,52%
|
13,90
|
13,90
|
14,06
|
14,06
|
| 12/08/2024 |
532.572 |
-0,14%
|
13,80
|
13,77
|
13,885
|
13,85
|
| 09/08/2024 |
513.695 |
0,00%
|
13,77
|
13,77
|
13,905
|
13,87
|
| 08/08/2024 |
635.162 |
0,43%
|
13,79
|
13,75
|
13,905
|
13,87
|
| 07/08/2024 |
978.494 |
3,76%
|
13,81
|
13,76
|
13,98
|
13,81
|
| 06/08/2024 |
1.461.351 |
-3,69%
|
13,36
|
13,29
|
13,46
|
13,31
|
| 05/08/2024 |
1.966.836 |
-1,85%
|
13,45
|
13,45
|
13,87
|
13,82
|
| 02/08/2024 |
1.270.627 |
1,66%
|
13,71
|
13,71
|
14,13
|
14,08
|
| 01/08/2024 |
1.367.432 |
-0,22%
|
13,52
|
13,52
|
13,85
|
13,85
|
| 31/07/2024 |
1.562.809 |
1,68%
|
13,57
|
13,37
|
13,93
|
13,88
|
| 30/07/2024 |
841.041 |
-0,36%
|
13,67
|
13,54
|
13,68
|
13,65
|
| 29/07/2024 |
1.686.126 |
-0,51%
|
13,86
|
13,625
|
13,875
|
13,70
|
| 26/07/2024 |
623.388 |
0,73%
|
13,69
|
13,69
|
13,785
|
13,77
|
| 25/07/2024 |
952.668 |
0,66%
|
13,70
|
13,655
|
13,825
|
13,67
|
| 24/07/2024 |
838.631 |
-0,59%
|
13,66
|
13,545
|
13,715
|
13,58
|
| 23/07/2024 |
746.277 |
1,11%
|
13,63
|
13,60
|
13,67
|
13,66
|
| 22/07/2024 |
521.649 |
1,12%
|
13,40
|
13,40
|
13,56
|
13,51
|
| 19/07/2024 |
1.029.891 |
-0,96%
|
13,40
|
13,25
|
13,40
|
13,36
|
| 18/07/2024 |
862.898 |
-1,53%
|
13,60
|
13,44
|
13,655
|
13,49
|
| 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
|
