U.S. markets open in 7 hours 45 minutes
F S&P 500
5,541.75 +4.75 (+0.09%) F Dow Jones
39,523.00 -3.00 (-0.01%) F Nasdaq
20,005.00 +32.75 (+0.16%) E-mini Russell 2000 Index Futur
2,045.20 +0.30 (+0.01%) Petróleo
81.28 +0.45 (+0.56%) Oro
2,327.30 -3.50 (-0.15%)
Toyota Tsusho Corporation (9TO.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:09AM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 24 jun 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 21 jun 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 5 |
| 20 jun 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 19 jun 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 18 jun 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 17 jun 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 14 jun 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 13 jun 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 12 jun 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 11 jun 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 10 jun 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 07 jun 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 06 jun 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 05 jun 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 04 jun 2024 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 4 |
| 03 jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 31 may 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 30 may 2024 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 5 |
| 29 may 2024 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 100 |
| 28 may 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 27 may 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 24 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 23 may 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 22 may 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 21 may 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 20 may 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 17 may 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 16 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 15 may 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 14 may 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 13 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 10 may 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 09 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 08 may 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 07 may 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 06 may 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 03 may 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 02 may 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 30 abr 2024 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 8 |
| 29 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 26 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 25 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 24 abr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 23 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 22 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 19 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 18 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 17 abr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 16 abr 2024 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | 25 |
| 15 abr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 12 abr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 11 abr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 10 abr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 09 abr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 08 abr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 05 abr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 04 abr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 03 abr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 02 abr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 28 mar 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 17 |
| 28 mar 2024 | 155 Dividendo | |||||
| 27 mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | -91.50 | - |
| 26 mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | -90.78 | - |
| 25 mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | -90.78 | - |
| 22 mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | -91.50 | - |
| 21 mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | -90.06 | - |
| 20 mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | -86.46 | - |
| 19 mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | -87.18 | - |
| 18 mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | -85.74 | - |
| 15 mar 2024 | 59.00 | 59.50 | 59.00 | 59.50 | -85.74 | 8 |
| 14 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | -82.13 | - |
| 13 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | -82.13 | - |
| 12 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | -82.85 | - |
| 11 mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | -83.57 | - |
| 08 mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | -87.90 | - |
| 07 mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | -87.90 | - |
| 06 mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | -90.06 | - |
| 05 mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -89.34 | - |
| 04 mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | -85.74 | 15 |
| 01 mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | -85.74 | - |
| 29 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | -85.02 | - |
| 28 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | -82.85 | - |
| 27 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | -82.13 | - |
| 26 feb 2024 | 56.50 | 57.50 | 56.50 | 57.50 | -82.85 | 100 |
| 23 feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | -80.69 | - |
| 22 feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | -81.41 | - |
| 21 feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | -81.41 | - |
| 20 feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | -80.69 | - |
| 19 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | -82.13 | - |
| 16 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | -82.13 | - |
| 15 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | -82.13 | - |
| 14 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | -82.13 | - |
| 13 feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | -83.57 | - |
| 12 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | -82.13 | - |
| 09 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | -82.13 | - |
| 08 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | -82.13 | 89 |
| 07 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | -82.85 | - |
| 06 feb 2024 | 57.50 | 57.50 | 57.00 | 57.00 | -82.13 | 200 |
| 05 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | -85.02 | 108 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.