XNYS
Datos históricos de Takeda Pharmaceutical Company Limited
Takeda Pharmaceutical Company Limited · TAK
$18.36
▼ -0.37 (-1.98%)
Última operación · 10/10/2026, 17:55:20 UTC
- Variación en el periodo
- +36.62%
- Máximo
- US$19.10
- 17 de septiembre de 2026
- Mínimo
- US$12.99
- 30 de octubre de 2025
- Volumen medio diario
- 2.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.37 | 18.76 | 18.37 | 18.73 | +1.13% | 2.04 M |
| 8 oct 2026 | 18.39 | 18.52 | 18.22 | 18.52 | +0.82% | 3.51 M |
| 7 oct 2026 | 18.14 | 18.46 | 18.14 | 18.37 | +1.49% | 2.56 M |
| 6 oct 2026 | 17.97 | 18.18 | 17.96 | 18.10 | +1.63% | 3.1 M |
| 5 oct 2026 | 17.78 | 17.91 | 17.75 | 17.81 | −0.28% | 3.4 M |
| 2 oct 2026 | 17.85 | 17.89 | 17.78 | 17.86 | 0.00% | 2.13 M |
| 1 oct 2026 | 18.07 | 18.13 | 17.86 | 17.86 | −1.81% | 2.4 M |
| 30 sep 2026 | 18.46 | 18.46 | 18.19 | 18.19 | −1.73% | 2.1 M |
| 29 sep 2026 | 18.56 | 18.58 | 18.37 | 18.51 | −2.06% | 2.42 M |
| 28 sep 2026 | 18.76 | 19.00 | 18.65 | 18.90 | +0.21% | 2.06 M |
| 25 sep 2026 | 18.82 | 18.91 | 18.77 | 18.86 | +1.45% | 2.74 M |
| 24 sep 2026 | 18.55 | 18.74 | 18.51 | 18.59 | −1.17% | 3.26 M |
| 23 sep 2026 | 18.86 | 18.98 | 18.78 | 18.81 | −0.74% | 2.61 M |
| 22 sep 2026 | 18.92 | 19.05 | 18.81 | 18.95 | +0.32% | 1.4 M |
| 21 sep 2026 | 18.98 | 18.99 | 18.84 | 18.89 | −0.11% | 1.76 M |
| 18 sep 2026 | 18.80 | 19.01 | 18.80 | 18.91 | −0.73% | 2.96 M |
| 17 sep 2026 | 19.02 | 19.10 | 19.00 | 19.05 | +2.20% | 2.71 M |
| 16 sep 2026 | 18.75 | 18.83 | 18.60 | 18.64 | −0.32% | 2.95 M |
| 15 sep 2026 | 18.74 | 18.77 | 18.61 | 18.70 | +0.54% | 2.68 M |
| 14 sep 2026 | 18.56 | 18.70 | 18.54 | 18.60 | +1.86% | 2.36 M |
| 11 sep 2026 | 18.38 | 18.45 | 18.20 | 18.26 | +0.83% | 2.15 M |
| 10 sep 2026 | 18.34 | 18.34 | 18.10 | 18.11 | −0.55% | 1.75 M |
| 9 sep 2026 | 18.18 | 18.35 | 18.15 | 18.21 | −0.60% | 1.57 M |
| 8 sep 2026 | 18.53 | 18.65 | 18.28 | 18.32 | −0.70% | 3.14 M |
| 4 sep 2026 | 18.48 | 18.54 | 18.39 | 18.45 | −1.39% | 1.5 M |
| 3 sep 2026 | 18.75 | 18.84 | 18.52 | 18.71 | +1.52% | 2.85 M |
| 2 sep 2026 | 18.30 | 18.50 | 18.28 | 18.43 | +1.10% | 1.72 M |
| 1 sep 2026 | 18.18 | 18.41 | 18.18 | 18.23 | +1.39% | 1.9 M |
| 31 ago 2026 | 17.99 | 18.06 | 17.96 | 17.98 | −0.28% | 1.78 M |
| 28 ago 2026 | 18.00 | 18.11 | 17.96 | 18.03 | 0.00% | 1.81 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.