Toyota Industries Corporation (TAH.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:29AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| 04 jul 2024 | 80.05 | 82.50 | 80.05 | 82.50 | 82.50 | 3 |
| 03 jul 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 02 jul 2024 | 77.75 | 77.85 | 77.75 | 77.85 | 77.85 | 50 |
| 01 jul 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 28 jun 2024 | 77.30 | 78.50 | 77.30 | 78.50 | 78.50 | - |
| 27 jun 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| 26 jun 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| 25 jun 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 24 jun 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
| 21 jun 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 20 jun 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| 19 jun 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 18 jun 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 17 jun 2024 | 75.75 | 75.75 | 75.50 | 75.50 | 75.50 | 40 |
| 14 jun 2024 | 77.10 | 78.75 | 77.10 | 78.70 | 78.70 | 18 |
| 13 jun 2024 | 76.05 | 76.05 | 75.95 | 75.95 | 75.95 | 500 |
| 12 jun 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 11 jun 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 10 jun 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
| 07 jun 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 06 jun 2024 | 84.05 | 85.50 | 84.05 | 85.50 | 85.50 | 11 |
| 05 jun 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| 04 jun 2024 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 14 |
| 03 jun 2024 | 84.75 | 85.05 | 84.75 | 85.05 | 85.05 | 38 |
| 31 may 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
| 30 may 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
| 29 may 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| 28 may 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - |
| 27 may 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| 24 may 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 23 may 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| 22 may 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| 21 may 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 20 may 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 1 |
| 17 may 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 16 may 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| 15 may 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
| 14 may 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| 13 may 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
| 10 may 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | - |
| 09 may 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| 08 may 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
| 07 may 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
| 06 may 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| 03 may 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
| 02 may 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4 |
| 30 abr 2024 | 88.30 | 90.75 | 87.80 | 87.80 | 87.80 | 8 |
| 29 abr 2024 | 88.00 | 88.00 | 85.25 | 85.25 | 85.25 | 1 |
| 26 abr 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| 25 abr 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
| 24 abr 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| 23 abr 2024 | 85.95 | 88.50 | 85.95 | 88.45 | 88.45 | 54 |
| 22 abr 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
| 19 abr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 18 abr 2024 | 83.05 | 85.00 | 83.05 | 85.00 | 85.00 | 1 |
| 17 abr 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 16 abr 2024 | 83.85 | 86.30 | 83.85 | 86.30 | 86.30 | 116 |
| 15 abr 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 12 abr 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| 11 abr 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| 10 abr 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| 09 abr 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
| 08 abr 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
| 05 abr 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| 04 abr 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - |
| 03 abr 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 100 |
| 02 abr 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
| 28 mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 28 mar 2024 | 140 Dividendo | |||||
| 27 mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | -45.00 | - |
| 26 mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | -45.00 | - |
| 25 mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | -45.47 | 3 |
| 22 mar 2024 | 97.50 | 101.00 | 97.50 | 101.00 | -47.84 | 11 |
| 21 mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | -44.76 | - |
| 20 mar 2024 | 91.00 | 91.50 | 91.00 | 91.50 | -43.34 | - |
| 19 mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | -43.58 | - |
| 18 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | -43.11 | - |
| 15 mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | -42.39 | - |
| 14 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | -41.68 | - |
| 13 mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | -41.92 | - |
| 12 mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | -42.39 | - |
| 11 mar 2024 | 91.50 | 91.50 | 91.50 | 91.50 | -43.34 | - |
| 08 mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | -45.00 | - |
| 07 mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | -45.24 | - |
| 06 mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | -45.47 | - |
| 05 mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | -44.53 | - |
| 04 mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | -44.05 | - |
| 01 mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | -44.05 | 3 |
| 29 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | -42.63 | - |
| 28 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | -43.82 | - |
| 27 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | -43.58 | 1 |
| 26 feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | -44.05 | 105 |
| 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 | 1 |
| 21 feb 2024 | 90.00 | 90.50 | 90.00 | 90.50 | -42.87 | 150 |
| 20 feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | -42.16 | - |
| 19 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | -42.63 | 10 |
| 16 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | -42.63 | - |
| 15 feb 2024 | 86.50 | 87.00 | 86.50 | 87.00 | -41.21 | 23 |
| *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.