Target Corporation (TGT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:47PM EST. Mercado abierto.
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic 2023 | 134.22 | 136.23 | 133.18 | 133.83 | 133.83 | 5,015,738 |
| 01 dic 2023 | 133.40 | 134.95 | 132.51 | 134.78 | 134.78 | 4,593,700 |
| 30 nov 2023 | 132.21 | 133.96 | 130.39 | 133.81 | 133.81 | 5,759,500 |
| 29 nov 2023 | 131.96 | 133.10 | 131.17 | 131.32 | 131.32 | 2,918,900 |
| 28 nov 2023 | 131.33 | 131.80 | 130.22 | 131.67 | 131.67 | 3,804,900 |
| 27 nov 2023 | 131.15 | 132.35 | 130.25 | 131.33 | 131.33 | 3,736,700 |
| 24 nov 2023 | 130.50 | 131.47 | 129.76 | 131.46 | 131.46 | 1,863,100 |
| 22 nov 2023 | 130.50 | 132.36 | 129.89 | 130.50 | 130.50 | 3,587,900 |
| 21 nov 2023 | 130.22 | 130.87 | 128.71 | 130.80 | 130.80 | 4,057,900 |
| 20 nov 2023 | 129.35 | 130.23 | 128.37 | 129.65 | 129.65 | 5,810,200 |
| 17 nov 2023 | 130.38 | 131.09 | 128.90 | 129.89 | 129.89 | 5,982,500 |
| 16 nov 2023 | 127.26 | 130.81 | 127.19 | 129.94 | 129.94 | 12,033,200 |
| 15 nov 2023 | 126.08 | 131.53 | 124.88 | 130.46 | 130.46 | 32,230,800 |
| 14 nov 2023 | 108.25 | 112.31 | 108.08 | 110.79 | 110.79 | 7,656,100 |
| 14 nov 2023 | 1.1 Dividendo | |||||
| 13 nov 2023 | 108.72 | 108.83 | 107.13 | 107.30 | 106.20 | 4,016,000 |
| 10 nov 2023 | 107.11 | 108.63 | 105.23 | 108.33 | 107.22 | 6,235,800 |
| 09 nov 2023 | 110.31 | 110.31 | 106.33 | 106.79 | 105.70 | 5,604,600 |
| 08 nov 2023 | 111.04 | 111.94 | 109.30 | 109.85 | 108.72 | 4,514,000 |
| 07 nov 2023 | 110.83 | 112.67 | 110.80 | 111.35 | 110.21 | 2,859,100 |
| 06 nov 2023 | 113.29 | 113.44 | 110.92 | 111.05 | 109.91 | 3,696,200 |
| 03 nov 2023 | 112.20 | 114.21 | 112.08 | 112.85 | 111.69 | 4,340,100 |
| 02 nov 2023 | 110.24 | 111.83 | 108.92 | 111.07 | 109.93 | 3,817,800 |
| 01 nov 2023 | 111.08 | 111.08 | 108.61 | 109.54 | 108.42 | 3,081,500 |
| 31 oct 2023 | 108.88 | 111.28 | 108.46 | 110.79 | 109.65 | 5,549,400 |
| 30 oct 2023 | 107.76 | 109.10 | 106.60 | 108.67 | 107.56 | 3,852,700 |
| 27 oct 2023 | 110.52 | 111.10 | 106.89 | 107.23 | 106.13 | 3,448,200 |
| 26 oct 2023 | 110.20 | 111.91 | 109.99 | 110.87 | 109.73 | 3,092,400 |
| 25 oct 2023 | 108.43 | 111.08 | 107.92 | 110.36 | 109.23 | 4,123,200 |
| 24 oct 2023 | 107.67 | 109.23 | 107.31 | 108.68 | 107.57 | 2,518,100 |
| 23 oct 2023 | 108.09 | 108.45 | 106.66 | 107.42 | 106.32 | 3,189,800 |
| 20 oct 2023 | 108.25 | 110.24 | 107.70 | 108.83 | 107.71 | 4,213,700 |
| 19 oct 2023 | 110.22 | 110.90 | 108.33 | 108.36 | 107.25 | 4,249,500 |
| 18 oct 2023 | 111.94 | 111.97 | 109.93 | 110.21 | 109.08 | 2,940,800 |
| 17 oct 2023 | 111.18 | 113.18 | 110.75 | 112.56 | 111.41 | 3,387,900 |
| 16 oct 2023 | 112.56 | 112.79 | 109.79 | 111.39 | 110.25 | 3,872,700 |
| 13 oct 2023 | 111.21 | 112.23 | 110.01 | 111.98 | 110.83 | 4,651,400 |
| 12 oct 2023 | 112.99 | 113.00 | 109.51 | 110.80 | 109.66 | 6,497,300 |
| 11 oct 2023 | 110.12 | 110.41 | 106.93 | 108.99 | 107.87 | 3,977,400 |
| 10 oct 2023 | 106.45 | 111.16 | 106.21 | 109.63 | 108.51 | 6,791,800 |
| 09 oct 2023 | 105.24 | 106.12 | 103.74 | 105.76 | 104.68 | 4,819,900 |
| 06 oct 2023 | 104.75 | 106.27 | 102.93 | 105.01 | 103.93 | 7,547,600 |
| 05 oct 2023 | 105.87 | 106.70 | 104.63 | 105.15 | 104.07 | 4,749,300 |
| 04 oct 2023 | 108.40 | 108.40 | 105.75 | 106.62 | 105.53 | 5,523,100 |
| 03 oct 2023 | 106.18 | 108.59 | 106.18 | 107.16 | 106.06 | 5,370,300 |
| 02 oct 2023 | 110.35 | 110.39 | 105.75 | 106.69 | 105.60 | 6,121,300 |
| 29 sept 2023 | 110.37 | 111.65 | 109.88 | 110.57 | 109.44 | 4,737,200 |
| 28 sept 2023 | 109.54 | 110.48 | 108.15 | 109.56 | 108.44 | 4,676,500 |
| 27 sept 2023 | 109.38 | 110.64 | 108.49 | 109.74 | 108.61 | 4,498,100 |
| 26 sept 2023 | 111.36 | 112.39 | 109.12 | 109.48 | 108.36 | 6,022,200 |
| 25 sept 2023 | 112.11 | 112.75 | 110.53 | 112.26 | 111.11 | 5,353,300 |
| 22 sept 2023 | 116.97 | 117.37 | 112.54 | 112.60 | 111.45 | 6,593,700 |
| 21 sept 2023 | 119.55 | 120.34 | 116.88 | 117.32 | 116.12 | 4,133,200 |
| 20 sept 2023 | 120.58 | 121.54 | 120.07 | 120.41 | 119.18 | 3,263,500 |
| 19 sept 2023 | 119.46 | 120.79 | 118.95 | 120.17 | 118.94 | 4,056,200 |
| 18 sept 2023 | 122.92 | 122.92 | 118.55 | 119.34 | 118.12 | 5,415,200 |
| 15 sept 2023 | 124.76 | 125.10 | 122.72 | 123.05 | 121.79 | 4,918,700 |
| 14 sept 2023 | 123.60 | 124.96 | 122.81 | 124.77 | 123.49 | 3,760,900 |
| 13 sept 2023 | 122.74 | 123.68 | 122.49 | 122.93 | 121.67 | 2,541,500 |
| 12 sept 2023 | 122.90 | 123.48 | 122.25 | 122.40 | 121.15 | 2,930,600 |
| 11 sept 2023 | 124.35 | 124.61 | 122.54 | 122.67 | 121.41 | 2,613,100 |
| 08 sept 2023 | 124.36 | 124.73 | 122.53 | 123.69 | 122.42 | 2,923,200 |
| 07 sept 2023 | 123.85 | 124.88 | 123.52 | 124.46 | 123.18 | 3,267,200 |
| 06 sept 2023 | 125.19 | 125.47 | 123.13 | 123.71 | 122.44 | 3,562,100 |
| 05 sept 2023 | 125.42 | 127.47 | 125.00 | 125.19 | 123.91 | 3,427,300 |
| 01 sept 2023 | 127.55 | 127.70 | 125.15 | 125.52 | 124.23 | 2,995,500 |
| 31 ago 2023 | 126.35 | 127.70 | 125.84 | 126.55 | 125.25 | 4,234,600 |
| 30 ago 2023 | 125.77 | 127.35 | 125.37 | 126.95 | 125.65 | 3,276,700 |
| 29 ago 2023 | 123.82 | 127.66 | 123.77 | 126.16 | 124.87 | 5,267,400 |
| 28 ago 2023 | 121.93 | 123.73 | 121.44 | 123.43 | 122.16 | 5,116,600 |
| 25 ago 2023 | 124.00 | 124.10 | 120.75 | 121.79 | 120.54 | 7,279,700 |
| 24 ago 2023 | 122.62 | 124.44 | 122.12 | 124.10 | 122.83 | 4,308,100 |
| 23 ago 2023 | 124.32 | 125.39 | 122.79 | 123.21 | 121.95 | 4,797,500 |
| 22 ago 2023 | 125.52 | 126.07 | 122.64 | 124.94 | 123.66 | 8,792,900 |
| 21 ago 2023 | 130.49 | 131.75 | 127.43 | 127.79 | 126.48 | 5,928,600 |
| 18 ago 2023 | 129.61 | 132.42 | 129.06 | 131.21 | 129.86 | 5,754,500 |
| 17 ago 2023 | 128.54 | 132.85 | 128.43 | 130.11 | 128.78 | 8,659,600 |
| 16 ago 2023 | 135.00 | 135.25 | 127.53 | 128.75 | 127.43 | 23,754,400 |
| 15 ago 2023 | 127.95 | 129.32 | 124.96 | 125.05 | 123.77 | 9,416,500 |
| 15 ago 2023 | 1.1 Dividendo | |||||
| 14 ago 2023 | 130.73 | 131.82 | 128.87 | 129.42 | 127.00 | 4,425,100 |
| 11 ago 2023 | 130.03 | 131.69 | 130.02 | 131.05 | 128.60 | 3,802,400 |
| 10 ago 2023 | 131.25 | 132.51 | 130.52 | 130.92 | 128.48 | 4,375,600 |
| 09 ago 2023 | 131.35 | 132.07 | 130.26 | 130.60 | 128.16 | 2,761,200 |
| 08 ago 2023 | 130.62 | 131.21 | 129.35 | 130.98 | 128.54 | 4,359,100 |
| 07 ago 2023 | 133.02 | 133.70 | 131.34 | 131.94 | 129.48 | 3,036,700 |
| 04 ago 2023 | 133.80 | 134.62 | 131.97 | 132.53 | 130.06 | 3,479,900 |
| 03 ago 2023 | 133.23 | 134.04 | 132.60 | 132.73 | 130.25 | 3,723,100 |
| 02 ago 2023 | 132.20 | 134.09 | 131.82 | 133.54 | 131.05 | 3,562,700 |
| 01 ago 2023 | 136.33 | 136.54 | 132.95 | 132.99 | 130.51 | 4,060,700 |
| 31 jul 2023 | 135.26 | 136.89 | 135.26 | 136.47 | 133.92 | 6,055,300 |
| 28 jul 2023 | 135.85 | 136.74 | 134.81 | 135.00 | 132.48 | 2,957,500 |
| 27 jul 2023 | 135.33 | 138.28 | 134.50 | 134.50 | 131.99 | 5,538,800 |
| 26 jul 2023 | 132.76 | 135.54 | 132.46 | 134.47 | 131.96 | 5,180,100 |
| 25 jul 2023 | 135.09 | 135.83 | 133.34 | 133.60 | 131.11 | 3,849,400 |
| 24 jul 2023 | 134.32 | 135.60 | 133.83 | 135.41 | 132.88 | 2,622,600 |
| 21 jul 2023 | 135.13 | 136.36 | 133.60 | 134.08 | 131.58 | 4,030,700 |
| 20 jul 2023 | 133.13 | 135.29 | 132.48 | 134.64 | 132.13 | 4,174,700 |
| 19 jul 2023 | 131.50 | 132.93 | 130.88 | 132.70 | 130.22 | 3,229,200 |
| 18 jul 2023 | 130.35 | 131.97 | 129.04 | 130.81 | 128.37 | 3,786,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.