TDK Corp (TDK.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 01:12PM 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 | 57.02 | 57.02 | 57.02 | 57.02 | 44 |
| 27 jun 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 26 jun 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 25 jun 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 24 jun 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 21 jun 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 20 jun 2024 | 56.86 | 56.86 | 56.40 | 56.60 | 56.60 | 884 |
| 19 jun 2024 | 56.17 | 56.52 | 56.17 | 56.28 | 56.28 | 680 |
| 18 jun 2024 | 56.98 | 57.96 | 56.38 | 57.96 | 57.96 | 443 |
| 17 jun 2024 | 52.08 | 53.34 | 52.08 | 53.34 | 53.34 | 138 |
| 14 jun 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 13 jun 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 12 jun 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 11 jun 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 10 jun 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 07 jun 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 06 jun 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 05 jun 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 04 jun 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 03 jun 2024 | 47.12 | 48.05 | 47.12 | 48.05 | 48.05 | 25 |
| 31 may 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 30 may 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 29 may 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 28 may 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 27 may 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 24 may 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 23 may 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 22 may 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 21 may 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 20 may 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 17 may 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 16 may 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 15 may 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 14 may 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 13 may 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 10 may 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 09 may 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 08 may 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 07 may 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 06 may 2024 | 40.93 | 41.41 | 40.93 | 41.41 | 41.41 | 300 |
| 03 may 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 02 may 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 30 abr 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 29 abr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 26 abr 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 25 abr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 24 abr 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 23 abr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 22 abr 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 19 abr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 18 abr 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 17 abr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 16 abr 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 15 abr 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 12 abr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 11 abr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 10 abr 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 09 abr 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 08 abr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 05 abr 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 04 abr 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 03 abr 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 02 abr 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 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 | 45.80 | 45.80 | 45.80 | 45.80 | -11.95 | - |
| 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 | 50.00 | 50.00 | 50.00 | 50.00 | -13.04 | - |
| 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 | 47.20 | 47.20 | 47.20 | 47.20 | -12.31 | - |
| 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 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 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 | 48.40 | 48.40 | 48.40 | 48.40 | -12.63 | 20 |
| 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 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 13 feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | -12.91 | - |
| 12 feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | -12.63 | - |
| 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.