Toyota Industries Corp (TAH.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:30AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 80.90 | 80.90 | 80.70 | 80.70 | 80.70 | 100 |
| 03 jul 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - |
| 02 jul 2024 | 79.05 | 79.05 | 77.85 | 77.85 | 77.85 | - |
| 01 jul 2024 | 79.00 | 79.05 | 77.80 | 77.80 | 77.80 | - |
| 28 jun 2024 | 78.60 | 79.40 | 77.50 | 77.50 | 77.50 | - |
| 27 jun 2024 | 78.80 | 79.00 | 77.45 | 77.45 | 77.45 | - |
| 26 jun 2024 | 79.40 | 79.50 | 78.25 | 78.25 | 78.25 | - |
| 25 jun 2024 | 79.40 | 79.50 | 78.50 | 78.50 | 78.50 | - |
| 24 jun 2024 | 77.75 | 77.95 | 76.55 | 76.55 | 76.55 | - |
| 21 jun 2024 | 76.95 | 77.15 | 75.60 | 75.60 | 75.60 | - |
| 20 jun 2024 | 76.90 | 76.95 | 75.75 | 75.75 | 75.75 | - |
| 19 jun 2024 | 77.10 | 77.15 | 76.05 | 76.05 | 76.05 | - |
| 18 jun 2024 | 77.60 | 77.60 | 76.40 | 76.40 | 76.40 | - |
| 17 jun 2024 | 76.80 | 76.80 | 75.25 | 75.25 | 75.25 | 100 |
| 14 jun 2024 | 77.55 | 77.65 | 77.30 | 77.65 | 77.65 | - |
| 13 jun 2024 | 76.70 | 76.80 | 76.60 | 76.60 | 76.60 | - |
| 12 jun 2024 | 78.80 | 79.45 | 78.20 | 78.20 | 78.20 | - |
| 11 jun 2024 | 80.90 | 80.95 | 80.10 | 80.10 | 80.10 | - |
| 10 jun 2024 | 81.95 | 82.65 | 81.95 | 81.95 | 81.95 | - |
| 07 jun 2024 | 81.50 | 81.50 | 80.65 | 80.65 | 80.65 | - |
| 06 jun 2024 | 84.05 | 84.55 | 83.55 | 83.55 | 83.55 | - |
| 05 jun 2024 | 83.70 | 83.70 | 82.75 | 82.75 | 82.75 | - |
| 04 jun 2024 | 85.05 | 85.95 | 85.05 | 85.60 | 85.60 | - |
| 03 jun 2024 | 85.25 | 85.60 | 85.25 | 85.25 | 85.25 | - |
| 31 may 2024 | 86.05 | 86.30 | 85.45 | 85.45 | 85.45 | - |
| 30 may 2024 | 84.60 | 84.90 | 84.10 | 84.10 | 84.10 | - |
| 29 may 2024 | 85.85 | 86.05 | 85.50 | 85.50 | 85.50 | - |
| 28 may 2024 | 85.15 | 85.30 | 84.60 | 84.60 | 84.60 | - |
| 27 may 2024 | 85.90 | 86.00 | 85.40 | 85.40 | 85.40 | - |
| 24 may 2024 | 85.45 | 85.55 | 84.80 | 84.80 | 84.80 | - |
| 23 may 2024 | 86.10 | 86.10 | 85.45 | 85.45 | 85.45 | - |
| 22 may 2024 | 86.90 | 86.90 | 86.30 | 86.30 | 86.30 | - |
| 21 may 2024 | 86.80 | 87.30 | 86.80 | 86.80 | 86.80 | - |
| 20 may 2024 | 87.65 | 87.85 | 87.15 | 87.15 | 87.15 | - |
| 17 may 2024 | 86.50 | 86.90 | 86.35 | 86.35 | 86.35 | - |
| 16 may 2024 | 87.95 | 87.95 | 86.85 | 86.85 | 86.85 | - |
| 15 may 2024 | 88.05 | 88.40 | 88.05 | 88.15 | 88.15 | - |
| 14 may 2024 | 85.70 | 85.75 | 84.95 | 84.95 | 84.95 | - |
| 13 may 2024 | 90.40 | 90.40 | 89.15 | 89.15 | 89.15 | - |
| 10 may 2024 | 88.95 | 89.55 | 88.95 | 89.55 | 89.55 | - |
| 09 may 2024 | 90.75 | 90.75 | 89.55 | 89.55 | 89.55 | - |
| 08 may 2024 | 89.95 | 89.95 | 88.55 | 88.55 | 88.55 | - |
| 07 may 2024 | 89.90 | 89.90 | 89.15 | 89.15 | 89.15 | - |
| 06 may 2024 | 89.65 | 89.95 | 89.05 | 89.05 | 89.05 | 20 |
| 03 may 2024 | 90.35 | 90.35 | 90.00 | 90.00 | 90.00 | - |
| 02 may 2024 | 89.85 | 90.10 | 89.45 | 89.45 | 89.45 | - |
| 30 abr 2024 | 89.45 | 89.50 | 88.05 | 88.05 | 88.05 | - |
| 29 abr 2024 | 86.70 | 87.75 | 85.95 | 85.95 | 85.95 | - |
| 26 abr 2024 | 85.75 | 86.80 | 85.10 | 85.10 | 85.10 | - |
| 25 abr 2024 | 86.55 | 86.65 | 85.30 | 85.30 | 85.30 | - |
| 24 abr 2024 | 89.25 | 89.25 | 87.95 | 87.95 | 87.95 | - |
| 23 abr 2024 | 86.75 | 88.05 | 85.45 | 85.45 | 85.45 | - |
| 22 abr 2024 | 85.15 | 85.40 | 84.70 | 84.70 | 84.70 | - |
| 19 abr 2024 | 83.80 | 84.15 | 82.60 | 82.60 | 82.60 | - |
| 18 abr 2024 | 84.15 | 84.30 | 83.15 | 83.15 | 83.15 | - |
| 17 abr 2024 | 82.25 | 82.70 | 81.60 | 81.60 | 81.60 | - |
| 16 abr 2024 | 84.55 | 84.65 | 83.65 | 83.65 | 83.65 | - |
| 15 abr 2024 | 87.20 | 87.35 | 86.35 | 86.35 | 86.35 | - |
| 12 abr 2024 | 87.45 | 87.70 | 87.00 | 87.15 | 87.15 | - |
| 11 abr 2024 | 87.20 | 87.20 | 86.30 | 86.30 | 86.30 | - |
| 10 abr 2024 | 87.25 | 87.25 | 86.60 | 86.60 | 86.60 | - |
| 09 abr 2024 | 88.00 | 88.00 | 87.15 | 87.15 | 87.15 | - |
| 08 abr 2024 | 86.80 | 87.00 | 85.75 | 85.75 | 85.75 | - |
| 05 abr 2024 | 86.75 | 87.00 | 85.90 | 85.90 | 85.90 | - |
| 04 abr 2024 | 88.35 | 88.35 | 87.25 | 87.25 | 87.25 | - |
| 03 abr 2024 | 87.00 | 87.35 | 86.10 | 86.10 | 86.10 | - |
| 02 abr 2024 | 88.70 | 88.70 | 88.00 | 88.00 | 88.00 | - |
| 28 mar 2024 | 96.00 | 96.50 | 96.00 | 96.50 | 96.50 | - |
| 28 mar 2024 | 140 Dividendo | |||||
| 27 mar 2024 | 95.50 | 96.00 | 95.00 | 95.00 | -45.00 | - |
| 26 mar 2024 | 96.00 | 96.00 | 95.00 | 95.00 | -45.00 | - |
| 25 mar 2024 | 96.50 | 99.00 | 95.50 | 95.50 | -45.24 | 171 |
| 22 mar 2024 | 98.00 | 98.00 | 97.50 | 97.50 | -46.18 | - |
| 21 mar 2024 | 93.00 | 95.00 | 93.00 | 95.00 | -45.00 | - |
| 20 mar 2024 | 91.50 | 91.50 | 91.00 | 91.00 | -43.11 | - |
| 19 mar 2024 | 92.00 | 92.00 | 91.50 | 91.50 | -43.34 | - |
| 18 mar 2024 | 90.50 | 91.00 | 90.50 | 91.00 | -43.11 | - |
| 15 mar 2024 | 89.50 | 90.00 | 89.00 | 89.00 | -42.16 | - |
| 14 mar 2024 | 88.50 | 88.50 | 88.00 | 88.50 | -41.92 | - |
| 13 mar 2024 | 88.50 | 89.00 | 88.00 | 88.00 | -41.68 | - |
| 12 mar 2024 | 89.50 | 90.50 | 89.50 | 89.50 | -42.39 | - |
| 11 mar 2024 | 92.00 | 92.00 | 91.00 | 91.50 | -43.34 | - |
| 08 mar 2024 | 95.00 | 96.00 | 95.00 | 95.50 | -45.24 | - |
| 07 mar 2024 | 95.50 | 96.00 | 95.50 | 95.50 | -45.24 | - |
| 06 mar 2024 | 96.00 | 96.00 | 95.50 | 95.50 | -45.24 | - |
| 05 mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | -44.53 | - |
| 04 mar 2024 | 93.00 | 93.00 | 92.50 | 92.50 | -43.82 | - |
| 01 mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | -44.05 | - |
| 29 feb 2024 | 90.00 | 91.00 | 90.00 | 90.50 | -42.87 | - |
| 28 feb 2024 | 92.50 | 92.50 | 92.00 | 92.00 | -43.58 | - |
| 27 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | -43.58 | - |
| 26 feb 2024 | 93.00 | 93.00 | 92.50 | 93.00 | -44.05 | - |
| 23 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | -43.82 | - |
| 22 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | -43.82 | - |
| 21 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | -42.63 | - |
| 20 feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | -42.16 | - |
| 19 feb 2024 | 90.00 | 90.00 | 89.50 | 89.50 | -42.39 | - |
| 16 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | -42.63 | - |
| 15 feb 2024 | 87.00 | 87.00 | 86.50 | 86.50 | -40.97 | - |
| 14 feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | -40.74 | - |
| *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.