Tokio Marine Holdings Inc (MH6.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 28.64 | 28.67 | 28.60 | 28.60 | 28.60 | 50 |
| 16 may 2024 | 29.03 | 29.03 | 28.63 | 28.63 | 28.63 | - |
| 15 may 2024 | 28.74 | 29.01 | 28.74 | 29.01 | 29.01 | - |
| 14 may 2024 | 28.86 | 28.90 | 28.82 | 28.82 | 28.82 | - |
| 13 may 2024 | 29.55 | 29.55 | 29.46 | 29.46 | 29.46 | - |
| 10 may 2024 | 30.03 | 30.12 | 29.94 | 29.97 | 29.97 | - |
| 09 may 2024 | 29.72 | 30.06 | 29.71 | 30.06 | 30.06 | - |
| 08 may 2024 | 29.91 | 29.91 | 29.40 | 29.40 | 29.40 | - |
| 07 may 2024 | 30.31 | 30.31 | 29.93 | 29.97 | 29.97 | - |
| 06 may 2024 | 30.30 | 30.31 | 30.30 | 30.31 | 30.31 | - |
| 03 may 2024 | 29.98 | 30.31 | 29.94 | 30.31 | 30.31 | - |
| 02 may 2024 | 29.82 | 29.91 | 29.82 | 29.91 | 29.91 | - |
| 30 abr 2024 | 29.34 | 29.35 | 29.14 | 29.14 | 29.14 | - |
| 29 abr 2024 | 28.89 | 29.25 | 28.89 | 29.25 | 29.25 | - |
| 26 abr 2024 | 28.49 | 28.80 | 28.45 | 28.80 | 28.80 | - |
| 25 abr 2024 | 28.38 | 28.82 | 28.38 | 28.47 | 28.47 | - |
| 24 abr 2024 | 29.26 | 29.28 | 29.08 | 29.21 | 29.21 | - |
| 23 abr 2024 | 28.77 | 28.90 | 28.77 | 28.90 | 28.90 | - |
| 22 abr 2024 | 28.33 | 28.52 | 28.31 | 28.52 | 28.52 | - |
| 19 abr 2024 | 27.88 | 27.97 | 27.87 | 27.87 | 27.87 | - |
| 18 abr 2024 | 27.96 | 28.09 | 27.96 | 28.09 | 28.09 | - |
| 17 abr 2024 | 27.72 | 27.72 | 27.46 | 27.46 | 27.46 | - |
| 16 abr 2024 | 27.90 | 28.35 | 27.72 | 27.85 | 27.85 | - |
| 15 abr 2024 | 29.27 | 29.49 | 29.18 | 29.18 | 29.18 | - |
| 12 abr 2024 | 28.83 | 28.91 | 28.54 | 28.54 | 28.54 | - |
| 11 abr 2024 | 28.69 | 28.80 | 28.51 | 28.80 | 28.80 | - |
| 10 abr 2024 | 28.44 | 28.44 | 28.20 | 28.20 | 28.20 | - |
| 09 abr 2024 | 28.99 | 28.99 | 28.83 | 28.85 | 28.85 | - |
| 08 abr 2024 | 28.85 | 28.91 | 28.85 | 28.91 | 28.91 | - |
| 05 abr 2024 | 28.68 | 28.88 | 28.67 | 28.88 | 28.88 | - |
| 04 abr 2024 | 28.61 | 28.78 | 28.19 | 28.59 | 28.59 | - |
| 03 abr 2024 | 27.90 | 28.14 | 27.90 | 28.14 | 28.14 | - |
| 02 abr 2024 | 28.31 | 28.33 | 27.95 | 27.95 | 27.95 | - |
| 28 mar 2024 | 28.48 | 28.68 | 28.48 | 28.62 | 28.62 | - |
| 28 mar 2024 | 60.5 Dividendo | |||||
| 27 mar 2024 | 28.44 | 29.10 | 28.44 | 29.10 | -31.40 | - |
| 26 mar 2024 | 28.28 | 28.40 | 28.28 | 28.40 | -30.64 | - |
| 25 mar 2024 | 28.16 | 28.20 | 28.12 | 28.14 | -30.36 | - |
| 22 mar 2024 | 28.68 | 28.72 | 28.66 | 28.66 | -30.93 | - |
| 21 mar 2024 | 28.22 | 28.56 | 28.22 | 28.40 | -30.64 | - |
| 20 mar 2024 | 27.92 | 28.22 | 27.92 | 28.22 | -30.45 | - |
| 19 mar 2024 | 27.98 | 28.00 | 27.92 | 28.00 | -30.21 | - |
| 18 mar 2024 | 28.46 | 28.46 | 27.90 | 27.90 | -30.11 | - |
| 15 mar 2024 | 27.46 | 27.60 | 27.46 | 27.50 | -29.67 | - |
| 14 mar 2024 | 27.18 | 27.30 | 27.18 | 27.30 | -29.46 | - |
| 13 mar 2024 | 26.90 | 27.20 | 26.90 | 27.06 | -29.20 | - |
| 12 mar 2024 | 26.94 | 27.16 | 26.88 | 27.10 | -29.24 | - |
| 11 mar 2024 | 27.30 | 27.30 | 27.06 | 27.10 | -29.24 | - |
| 08 mar 2024 | 27.76 | 27.86 | 27.52 | 27.52 | -29.70 | - |
| 07 mar 2024 | 27.44 | 27.58 | 27.40 | 27.58 | -29.76 | - |
| 06 mar 2024 | 26.76 | 26.92 | 26.74 | 26.92 | -29.05 | - |
| 05 mar 2024 | 26.58 | 26.64 | 26.54 | 26.54 | -28.64 | - |
| 04 mar 2024 | 26.76 | 26.76 | 26.68 | 26.70 | -28.81 | - |
| 01 mar 2024 | 27.12 | 27.22 | 27.12 | 27.22 | -29.37 | - |
| 29 feb 2024 | 26.64 | 27.06 | 26.52 | 27.06 | -29.20 | - |
| 28 feb 2024 | 26.44 | 26.78 | 26.34 | 26.78 | -28.90 | - |
| 27 feb 2024 | 26.24 | 26.28 | 25.94 | 26.24 | -28.31 | - |
| 26 feb 2024 | 26.36 | 26.40 | 26.36 | 26.40 | -28.49 | - |
| 23 feb 2024 | 26.46 | 26.52 | 26.44 | 26.52 | -28.62 | - |
| 22 feb 2024 | 26.06 | 26.44 | 26.06 | 26.44 | -28.53 | 50 |
| 21 feb 2024 | 26.26 | 26.34 | 26.24 | 26.28 | -28.36 | - |
| 20 feb 2024 | 26.74 | 26.74 | 26.56 | 26.56 | -28.66 | - |
| 19 feb 2024 | 27.52 | 27.66 | 27.52 | 27.58 | -29.76 | - |
| 16 feb 2024 | 27.34 | 27.40 | 27.30 | 27.40 | -29.57 | - |
| 15 feb 2024 | 26.78 | 27.16 | 26.74 | 27.16 | -29.31 | - |
| 14 feb 2024 | 25.70 | 26.22 | 25.70 | 25.70 | -27.73 | - |
| 13 feb 2024 | 26.46 | 26.50 | 26.32 | 26.38 | -28.47 | - |
| 12 feb 2024 | 23.72 | 23.80 | 23.72 | 23.74 | -25.62 | - |
| 09 feb 2024 | 23.66 | 23.72 | 23.66 | 23.72 | -25.59 | - |
| 08 feb 2024 | 24.02 | 24.06 | 23.94 | 24.00 | -25.90 | - |
| 07 feb 2024 | 24.02 | 24.26 | 24.00 | 24.24 | -26.16 | - |
| 06 feb 2024 | 23.82 | 23.82 | 23.44 | 23.56 | -25.42 | - |
| 05 feb 2024 | 23.86 | 23.86 | 23.78 | 23.86 | -25.75 | - |
| 02 feb 2024 | 23.44 | 23.46 | 23.38 | 23.46 | -25.31 | - |
| 01 feb 2024 | 24.12 | 24.24 | 24.12 | 24.18 | -26.09 | - |
| 31 ene 2024 | 24.28 | 24.34 | 24.18 | 24.20 | -26.11 | - |
| 30 ene 2024 | 23.94 | 23.94 | 23.82 | 23.82 | -25.70 | - |
| 29 ene 2024 | 23.34 | 23.40 | 23.24 | 23.24 | -25.08 | - |
| 26 ene 2024 | 23.04 | 23.10 | 23.04 | 23.06 | -24.88 | - |
| 25 ene 2024 | 23.44 | 23.54 | 23.38 | 23.46 | -25.31 | - |
| 24 ene 2024 | 23.66 | 23.76 | 23.66 | 23.76 | -25.64 | - |
| 23 ene 2024 | 23.66 | 23.68 | 23.48 | 23.68 | -25.55 | - |
| 22 ene 2024 | 23.44 | 23.58 | 23.44 | 23.50 | -25.36 | - |
| 19 ene 2024 | 22.82 | 22.98 | 22.82 | 22.98 | -24.80 | - |
| 18 ene 2024 | 22.96 | 23.22 | 22.96 | 23.14 | -24.97 | - |
| 17 ene 2024 | 23.24 | 23.24 | 23.10 | 23.14 | -24.97 | - |
| 16 ene 2024 | 23.30 | 23.48 | 23.30 | 23.40 | -25.25 | - |
| 15 ene 2024 | 23.58 | 23.58 | 23.10 | 23.20 | -25.03 | - |
| 12 ene 2024 | 22.82 | 23.14 | 22.68 | 22.82 | -24.62 | - |
| 11 ene 2024 | 22.86 | 22.90 | 22.66 | 22.66 | -24.45 | - |
| 10 ene 2024 | 22.38 | 22.44 | 22.16 | 22.44 | -24.21 | - |
| 09 ene 2024 | 22.40 | 22.42 | 22.36 | 22.42 | -24.19 | - |
| 08 ene 2024 | 22.22 | 22.22 | 22.18 | 22.22 | -23.98 | - |
| 05 ene 2024 | 22.04 | 22.22 | 22.04 | 22.18 | -23.93 | - |
| 04 ene 2024 | 22.02 | 22.02 | 21.88 | 21.88 | -23.61 | - |
| 03 ene 2024 | 22.26 | 22.34 | 22.24 | 22.24 | -24.00 | - |
| 02 ene 2024 | 22.30 | 22.40 | 22.28 | 22.40 | -24.17 | - |
| 29 dic 2023 | 22.24 | 22.24 | 22.20 | 22.24 | -24.00 | - |
| 28 dic 2023 | 22.10 | 22.16 | 22.06 | 22.16 | -23.91 | - |
| 27 dic 2023 | 21.86 | 21.86 | 21.66 | 21.68 | -23.39 | - |
| *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.