Toyota Industries Corp (TAH.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:26AM 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 | 79.45 | 79.45 | 79.45 | 80.30 | 80.30 | 100 |
| 03 jul 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| 02 jul 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 01 jul 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 28 jun 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 27 jun 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 26 jun 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 25 jun 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 24 jun 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 21 jun 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 20 jun 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 19 jun 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 18 jun 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 17 jun 2024 | 77.20 | 77.20 | 76.35 | 76.35 | 76.35 | 100 |
| 14 jun 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 13 jun 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 12 jun 2024 | 79.75 | 79.75 | 79.05 | 79.05 | 79.05 | 200 |
| 11 jun 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
| 10 jun 2024 | 82.60 | 82.95 | 82.60 | 82.95 | 82.95 | 100 |
| 07 jun 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 4 |
| 06 jun 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
| 05 jun 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
| 04 jun 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
| 03 jun 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
| 31 may 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
| 30 may 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| 29 may 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
| 28 may 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
| 27 may 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 24 may 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 23 may 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 22 may 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 21 may 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 20 may 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 17 may 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 16 may 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | - |
| 15 may 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | - |
| 14 may 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| 13 may 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
| 10 may 2024 | 90.55 | 91.45 | 90.55 | 91.45 | 91.45 | 400 |
| 09 may 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| 08 may 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 07 may 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| 06 may 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| 03 may 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| 02 may 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| 30 abr 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | 250 |
| 29 abr 2024 | 87.55 | 87.55 | 87.30 | 87.30 | 87.30 | 100 |
| 26 abr 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
| 25 abr 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
| 24 abr 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
| 23 abr 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| 22 abr 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
| 19 abr 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
| 18 abr 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
| 17 abr 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
| 16 abr 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| 15 abr 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| 12 abr 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| 11 abr 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| 10 abr 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| 09 abr 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| 08 abr 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| 05 abr 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| 04 abr 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| 03 abr 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| 02 abr 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
| 28 mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 28 mar 2024 | 140 Dividendo | |||||
| 27 mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | -44.50 | - |
| 26 mar 2024 | 97.00 | 97.00 | 95.50 | 95.50 | -44.50 | 11 |
| 25 mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | -45.66 | - |
| 22 mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | -45.66 | - |
| 21 mar 2024 | 95.50 | 96.00 | 95.50 | 96.00 | -44.73 | 400 |
| 20 mar 2024 | 92.00 | 93.00 | 92.00 | 93.00 | -43.34 | 200 |
| 19 mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | -42.87 | - |
| 18 mar 2024 | 91.50 | 91.50 | 91.50 | 91.50 | -42.64 | - |
| 15 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | -41.94 | - |
| 14 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | -41.94 | - |
| 13 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | -41.94 | - |
| 12 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | -42.40 | - |
| 11 mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | -43.57 | - |
| 08 mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | -45.43 | 100 |
| 07 mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | -45.43 | 10 |
| 06 mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | -44.73 | 20 |
| 05 mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | -44.03 | - |
| 04 mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | -43.57 | - |
| 01 mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | -43.57 | - |
| 29 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | -43.10 | - |
| 28 feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | -43.34 | - |
| 27 feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | -43.34 | - |
| 26 feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | -43.57 | - |
| 23 feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | -43.57 | - |
| 22 feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | -43.34 | - |
| 21 feb 2024 | 91.00 | 92.00 | 91.00 | 92.00 | -42.87 | 40 |
| 20 feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | -42.40 | - |
| 19 feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | -42.40 | - |
| 16 feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | -42.40 | - |
| 15 feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | -41.01 | 100 |
| 14 feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | -41.01 | - |
| *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.