TDK Corporation (TDK.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:50PM 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 | 57.02 | 57.74 | 56.88 | 57.32 | 57.32 | 914 |
| 27 jun 2024 | 57.08 | 58.14 | 57.08 | 58.14 | 58.14 | 343 |
| 26 jun 2024 | 57.06 | 57.96 | 57.06 | 57.58 | 57.58 | 288 |
| 25 jun 2024 | 55.60 | 56.36 | 55.60 | 56.36 | 56.36 | 342 |
| 24 jun 2024 | 56.90 | 57.18 | 56.70 | 57.18 | 57.18 | 2,364 |
| 21 jun 2024 | 56.02 | 56.02 | 55.00 | 55.20 | 55.20 | 2,878 |
| 20 jun 2024 | 57.08 | 57.44 | 56.72 | 57.20 | 57.20 | 2,395 |
| 19 jun 2024 | 56.38 | 56.54 | 55.82 | 56.14 | 56.14 | 5,041 |
| 18 jun 2024 | 56.00 | 58.34 | 56.00 | 57.60 | 57.60 | 16,039 |
| 17 jun 2024 | 52.44 | 56.00 | 52.40 | 54.42 | 54.42 | 9,407 |
| 14 jun 2024 | 52.36 | 53.46 | 52.36 | 53.46 | 53.46 | 1 |
| 13 jun 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 50 |
| 12 jun 2024 | 51.40 | 52.10 | 51.40 | 52.08 | 52.08 | 240 |
| 11 jun 2024 | 48.93 | 49.57 | 48.93 | 49.57 | 49.57 | 25 |
| 10 jun 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 07 jun 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 06 jun 2024 | 48.53 | 49.15 | 48.49 | 48.49 | 48.49 | 75 |
| 05 jun 2024 | 48.31 | 48.95 | 48.31 | 48.95 | 48.95 | 120 |
| 04 jun 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 03 jun 2024 | 47.33 | 47.47 | 47.33 | 47.47 | 47.47 | 100 |
| 31 may 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 30 may 2024 | 44.66 | 45.36 | 44.66 | 45.36 | 45.36 | 21 |
| 29 may 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 28 may 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 27 may 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 24 may 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 23 may 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 22 may 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 21 may 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 20 may 2024 | 43.42 | 44.44 | 43.42 | 44.44 | 44.44 | 40 |
| 17 may 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 16 may 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 15 may 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 14 may 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 13 may 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 10 may 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 09 may 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 08 may 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 07 may 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 06 may 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 03 may 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 02 may 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 30 abr 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 29 abr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 26 abr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 25 abr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 265 |
| 24 abr 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 23 abr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 22 abr 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 19 abr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 18 abr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 17 abr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 16 abr 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 15 abr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 12 abr 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 11 abr 2024 | 45.90 | 46.90 | 45.90 | 46.90 | 46.90 | 265 |
| 10 abr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 09 abr 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 08 abr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 05 abr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 04 abr 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 03 abr 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 02 abr 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 28 mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 28 mar 2024 | 58 Dividendo | |||||
| 27 mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | -12.00 | - |
| 26 mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | -11.63 | - |
| 25 mar 2024 | 45.00 | 45.00 | 44.80 | 44.80 | -11.69 | 90 |
| 22 mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -11.90 | - |
| 21 mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -11.74 | - |
| 20 mar 2024 | 45.20 | 46.00 | 45.00 | 46.00 | -12.00 | 211 |
| 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 | 45.20 | 45.20 | 45.20 | 45.20 | -11.79 | - |
| 14 mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -11.90 | - |
| 13 mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -11.84 | - |
| 12 mar 2024 | 46.40 | 46.80 | 46.40 | 46.80 | -12.21 | 500 |
| 11 mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | -12.00 | - |
| 08 mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | -12.21 | - |
| 07 mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | -12.16 | - |
| 06 mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 05 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | -13.04 | - |
| 04 mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | -12.83 | - |
| 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 | 47.00 | 47.00 | 47.00 | 47.00 | -12.26 | - |
| 27 feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | -12.37 | - |
| 26 feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 23 feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 22 feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 21 feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | -12.31 | 45 |
| 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 | 25 |
| 16 feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 15 feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 14 feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | -12.63 | - |
| 13 feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | -12.83 | 21 |
| 12 feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 09 feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 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.