TDK Corp (TDK.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:07PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 56.86 | 57.82 | 56.86 | 57.82 | 57.82 | 1,219 |
| 27 jun 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 26 jun 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 25 jun 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 24 jun 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 21 jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 20 jun 2024 | 56.86 | 57.20 | 56.86 | 57.20 | 57.20 | 175 |
| 19 jun 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 7 |
| 18 jun 2024 | 56.50 | 57.88 | 56.50 | 57.88 | 57.88 | 149 |
| 17 jun 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 14 jun 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 13 jun 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 12 jun 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 11 jun 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 10 jun 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| 07 jun 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 06 jun 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 05 jun 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 04 jun 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 03 jun 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 31 may 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 30 may 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 29 may 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 28 may 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 27 may 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 24 may 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 23 may 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 22 may 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 21 may 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 20 may 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 17 may 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 16 may 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 15 may 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 14 may 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 13 may 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 10 may 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 09 may 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 08 may 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 07 may 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 06 may 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 03 may 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 02 may 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 30 abr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 29 abr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 26 abr 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 25 abr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 24 abr 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 23 abr 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 22 abr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 19 abr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 18 abr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 17 abr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 16 abr 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 15 abr 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 12 abr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 11 abr 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 10 abr 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 09 abr 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 08 abr 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 05 abr 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 04 abr 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 03 abr 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 02 abr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 28 mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 28 mar 2024 | 58 Dividendo | |||||
| 27 mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | -12.00 | - |
| 26 mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | -11.69 | - |
| 25 mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -11.74 | - |
| 22 mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -11.90 | - |
| 21 mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -11.79 | - |
| 20 mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -11.79 | - |
| 19 mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -11.84 | - |
| 18 mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -11.90 | - |
| 15 mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | -11.69 | - |
| 14 mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | -11.95 | - |
| 13 mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -11.84 | - |
| 12 mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | -12.10 | - |
| 11 mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | -12.00 | - |
| 08 mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -12.26 | - |
| 07 mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | -12.10 | - |
| 06 mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 05 mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | -12.99 | - |
| 04 mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | -12.78 | - |
| 01 mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -12.68 | - |
| 29 feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | -12.47 | - |
| 28 feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | -12.21 | - |
| 27 feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | -12.31 | - |
| 26 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -12.52 | - |
| 23 feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | -12.63 | - |
| 22 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -12.52 | - |
| 21 feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | -12.31 | - |
| 20 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -12.52 | - |
| 19 feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | -12.42 | - |
| 16 feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 15 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -12.52 | - |
| 14 feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 13 feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | -12.89 | - |
| 12 feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | -12.63 | - |
| 09 feb 2024 | 48.20 | 48.40 | 48.20 | 48.40 | -12.63 | 69 |
| 08 feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -12.68 | - |
| *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.