TDK Corp (TDK.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM 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 | 56.94 | 57.52 | 56.84 | 57.52 | 57.52 | - |
| 27 jun 2024 | 56.72 | 57.34 | 56.72 | 57.34 | 57.34 | - |
| 26 jun 2024 | 56.58 | 57.76 | 56.52 | 56.52 | 56.52 | 15 |
| 25 jun 2024 | 55.44 | 56.04 | 55.44 | 55.60 | 55.60 | - |
| 24 jun 2024 | 57.00 | 57.00 | 55.70 | 56.32 | 56.32 | 13 |
| 21 jun 2024 | 56.18 | 56.18 | 54.84 | 55.02 | 55.02 | 26 |
| 20 jun 2024 | 56.68 | 56.68 | 55.82 | 56.02 | 56.02 | - |
| 19 jun 2024 | 55.84 | 56.08 | 55.84 | 55.84 | 55.84 | - |
| 18 jun 2024 | 55.84 | 60.18 | 55.84 | 57.44 | 57.44 | 610 |
| 17 jun 2024 | 51.92 | 52.92 | 51.92 | 52.92 | 52.92 | - |
| 14 jun 2024 | 52.06 | 52.40 | 52.06 | 52.40 | 52.40 | - |
| 13 jun 2024 | 51.06 | 51.22 | 51.06 | 51.22 | 51.22 | - |
| 12 jun 2024 | 51.14 | 52.24 | 51.14 | 52.24 | 52.24 | - |
| 11 jun 2024 | 48.67 | 48.74 | 48.56 | 48.74 | 48.74 | - |
| 10 jun 2024 | 49.37 | 49.69 | 49.19 | 49.69 | 49.69 | - |
| 07 jun 2024 | 48.66 | 48.77 | 48.54 | 48.77 | 48.77 | - |
| 06 jun 2024 | 48.28 | 48.52 | 48.24 | 48.52 | 48.52 | - |
| 05 jun 2024 | 48.02 | 48.46 | 47.91 | 48.46 | 48.46 | - |
| 04 jun 2024 | 47.46 | 48.36 | 47.27 | 48.01 | 48.01 | - |
| 03 jun 2024 | 47.01 | 47.01 | 46.60 | 46.60 | 46.60 | - |
| 31 may 2024 | 45.54 | 45.54 | 45.14 | 45.14 | 45.14 | - |
| 30 may 2024 | 44.36 | 44.36 | 43.84 | 43.89 | 43.89 | - |
| 29 may 2024 | 43.87 | 44.60 | 43.87 | 44.22 | 44.22 | - |
| 28 may 2024 | 45.24 | 45.29 | 44.71 | 44.81 | 44.81 | - |
| 27 may 2024 | 44.61 | 44.62 | 44.51 | 44.62 | 44.62 | - |
| 24 may 2024 | 44.17 | 44.36 | 44.15 | 44.36 | 44.36 | - |
| 23 may 2024 | 44.70 | 44.70 | 43.98 | 44.22 | 44.22 | - |
| 22 may 2024 | 43.39 | 43.57 | 43.38 | 43.57 | 43.57 | - |
| 21 may 2024 | 43.64 | 43.72 | 43.57 | 43.61 | 43.61 | - |
| 20 may 2024 | 43.31 | 43.58 | 43.31 | 43.52 | 43.52 | - |
| 17 may 2024 | 42.24 | 42.31 | 42.19 | 42.19 | 42.19 | - |
| 16 may 2024 | 42.73 | 42.73 | 42.68 | 42.69 | 42.69 | - |
| 15 may 2024 | 40.43 | 40.82 | 40.43 | 40.82 | 40.82 | - |
| 14 may 2024 | 40.40 | 40.47 | 40.34 | 40.34 | 40.34 | - |
| 13 may 2024 | 40.88 | 40.88 | 40.33 | 40.33 | 40.33 | - |
| 10 may 2024 | 41.08 | 41.08 | 40.88 | 40.88 | 40.88 | - |
| 09 may 2024 | 42.24 | 42.55 | 42.23 | 42.55 | 42.55 | - |
| 08 may 2024 | 42.08 | 42.09 | 41.98 | 42.00 | 42.00 | - |
| 07 may 2024 | 42.74 | 43.07 | 42.29 | 43.07 | 43.07 | - |
| 06 may 2024 | 40.80 | 42.17 | 40.80 | 41.64 | 41.64 | - |
| 03 may 2024 | 41.17 | 41.38 | 41.17 | 41.38 | 41.38 | - |
| 02 may 2024 | 40.93 | 41.05 | 40.92 | 41.03 | 41.03 | - |
| 30 abr 2024 | 41.71 | 41.77 | 41.34 | 41.34 | 41.34 | - |
| 29 abr 2024 | 40.96 | 41.65 | 40.96 | 41.39 | 41.39 | - |
| 26 abr 2024 | 42.47 | 42.96 | 42.01 | 42.01 | 42.01 | - |
| 25 abr 2024 | 42.70 | 42.73 | 42.41 | 42.58 | 42.58 | - |
| 24 abr 2024 | 43.73 | 43.74 | 43.34 | 43.34 | 43.34 | - |
| 23 abr 2024 | 42.71 | 42.88 | 42.57 | 42.88 | 42.88 | - |
| 22 abr 2024 | 42.50 | 42.65 | 42.39 | 42.65 | 42.65 | - |
| 19 abr 2024 | 43.07 | 43.08 | 43.07 | 43.08 | 43.08 | - |
| 18 abr 2024 | 43.90 | 44.37 | 43.25 | 43.25 | 43.25 | - |
| 17 abr 2024 | 44.37 | 44.51 | 44.37 | 44.39 | 44.39 | - |
| 16 abr 2024 | 44.47 | 44.47 | 44.32 | 44.46 | 44.46 | - |
| 15 abr 2024 | 46.21 | 46.23 | 45.79 | 45.79 | 45.79 | - |
| 12 abr 2024 | 46.43 | 46.55 | 45.91 | 45.91 | 45.91 | - |
| 11 abr 2024 | 45.73 | 45.78 | 45.46 | 45.78 | 45.78 | - |
| 10 abr 2024 | 45.20 | 45.24 | 44.84 | 44.84 | 44.84 | - |
| 09 abr 2024 | 46.05 | 46.05 | 45.12 | 45.24 | 45.24 | - |
| 08 abr 2024 | 45.58 | 45.58 | 45.08 | 45.09 | 45.09 | - |
| 05 abr 2024 | 44.76 | 45.07 | 44.68 | 45.07 | 45.07 | - |
| 04 abr 2024 | 45.81 | 45.83 | 45.80 | 45.80 | 45.80 | - |
| 03 abr 2024 | 45.10 | 45.47 | 45.10 | 45.47 | 45.47 | - |
| 02 abr 2024 | 45.19 | 45.19 | 44.16 | 44.16 | 44.16 | - |
| 28 mar 2024 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | - |
| 28 mar 2024 | 58 Dividendo | |||||
| 27 mar 2024 | 45.80 | 46.00 | 45.80 | 45.80 | -12.20 | - |
| 26 mar 2024 | 44.60 | 44.80 | 44.60 | 44.80 | -11.93 | - |
| 25 mar 2024 | 44.80 | 44.80 | 44.60 | 44.80 | -11.93 | - |
| 22 mar 2024 | 45.40 | 45.60 | 45.40 | 45.60 | -12.15 | - |
| 21 mar 2024 | 45.00 | 45.40 | 45.00 | 45.40 | -12.09 | - |
| 20 mar 2024 | 45.00 | 45.40 | 45.00 | 45.20 | -12.04 | - |
| 19 mar 2024 | 45.20 | 45.20 | 45.00 | 45.00 | -11.99 | - |
| 18 mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -12.09 | - |
| 15 mar 2024 | 44.60 | 45.40 | 44.60 | 45.40 | -12.09 | - |
| 14 mar 2024 | 45.60 | 45.60 | 45.20 | 45.20 | -12.04 | - |
| 13 mar 2024 | 45.20 | 45.20 | 45.00 | 45.00 | -11.99 | - |
| 12 mar 2024 | 46.20 | 46.60 | 46.00 | 46.40 | -12.36 | - |
| 11 mar 2024 | 45.80 | 46.20 | 45.60 | 45.80 | -12.20 | - |
| 08 mar 2024 | 46.60 | 46.80 | 46.40 | 46.40 | -12.36 | - |
| 07 mar 2024 | 46.20 | 46.60 | 46.20 | 46.60 | -12.41 | - |
| 06 mar 2024 | 48.00 | 48.60 | 48.00 | 48.60 | -12.95 | - |
| 05 mar 2024 | 49.60 | 49.80 | 49.60 | 49.60 | -13.21 | - |
| 04 mar 2024 | 48.80 | 49.00 | 48.80 | 48.80 | -13.00 | 13 |
| 01 mar 2024 | 48.40 | 48.40 | 48.00 | 48.20 | -12.84 | - |
| 29 feb 2024 | 47.60 | 48.00 | 47.40 | 48.00 | -12.79 | - |
| 28 feb 2024 | 47.00 | 47.00 | 46.40 | 47.00 | -12.52 | - |
| 27 feb 2024 | 47.00 | 47.20 | 47.00 | 47.00 | -12.52 | - |
| 26 feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | -12.73 | - |
| 23 feb 2024 | 48.20 | 48.40 | 48.20 | 48.40 | -12.89 | - |
| 22 feb 2024 | 47.80 | 48.20 | 47.80 | 48.20 | -12.84 | - |
| 21 feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -12.52 | - |
| 20 feb 2024 | 47.80 | 47.80 | 47.40 | 47.40 | -12.63 | - |
| 19 feb 2024 | 47.40 | 47.60 | 47.40 | 47.40 | -12.63 | - |
| 16 feb 2024 | 48.00 | 48.20 | 47.60 | 47.80 | -12.73 | - |
| 15 feb 2024 | 47.80 | 48.20 | 47.80 | 48.20 | -12.84 | - |
| 14 feb 2024 | 48.00 | 48.40 | 48.00 | 48.20 | -12.84 | - |
| 13 feb 2024 | 49.20 | 49.20 | 48.40 | 48.40 | -12.89 | - |
| 12 feb 2024 | 48.20 | 48.80 | 48.20 | 48.80 | -13.00 | - |
| 09 feb 2024 | 48.00 | 48.20 | 48.00 | 48.20 | -12.84 | - |
| 08 feb 2024 | 48.40 | 48.40 | 48.20 | 48.40 | -12.89 | - |
| *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.