U.S. markets open in 1 hour 20 minutes
F S&P 500
5,333.00 +1.25 (+0.02%) F Dow Jones
39,953.00 +9.00 (+0.02%) F Nasdaq
18,750.25 -12.75 (-0.07%) E-mini Russell 2000 Index Futur
2,105.80 -4.10 (-0.19%) Petróleo
78.31 -1.49 (-1.87%) Oro
2,427.40 -11.10 (-0.46%)
Tokio Marine Holdings, Inc. (TKOMF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:44PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 17 may 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 1,800 |
| 16 may 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 200 |
| 15 may 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 14 may 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 54,600 |
| 13 may 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 10 may 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 09 may 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 900 |
| 08 may 2024 | 31.50 | 31.50 | 31.34 | 31.34 | 31.34 | 200 |
| 07 may 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 40,000 |
| 06 may 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 03 may 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 02 may 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 01 may 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 30 abr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 200 |
| 29 abr 2024 | 31.18 | 31.18 | 31.02 | 31.02 | 31.02 | 700 |
| 26 abr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 25 abr 2024 | 30.54 | 30.55 | 30.54 | 30.55 | 30.55 | 1,900 |
| 24 abr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 23 abr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 22 abr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 19 abr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 200 |
| 18 abr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 1,600 |
| 17 abr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 16 abr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 800 |
| 15 abr 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 100 |
| 12 abr 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 14,900 |
| 11 abr 2024 | 30.68 | 31.15 | 30.68 | 31.15 | 31.15 | 15,400 |
| 10 abr 2024 | 31.48 | 31.48 | 30.90 | 30.90 | 30.90 | 2,800 |
| 09 abr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 4,500 |
| 08 abr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 56,000 |
| 05 abr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 400 |
| 04 abr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 03 abr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 02 abr 2024 | 31.48 | 31.48 | 31.36 | 31.36 | 31.36 | 600 |
| 01 abr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 28 mar 2024 | 30.36 | 30.75 | 30.36 | 30.75 | 30.75 | 900 |
| 28 mar 2024 | 0.4 Dividendo | |||||
| 27 mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.60 | - |
| 26 mar 2024 | 31.45 | 31.45 | 31.00 | 31.00 | 30.60 | 500 |
| 25 mar 2024 | 30.41 | 30.55 | 30.41 | 30.55 | 30.16 | 1,600 |
| 22 mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.75 | - |
| 21 mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.75 | - |
| 20 mar 2024 | 30.30 | 30.30 | 30.14 | 30.14 | 29.75 | 200 |
| 19 mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.13 | - |
| 18 mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.13 | - |
| 15 mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.13 | - |
| 14 mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.13 | - |
| 13 mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.13 | - |
| 12 mar 2024 | 29.48 | 29.51 | 29.48 | 29.51 | 29.13 | 1,400 |
| 11 mar 2024 | 29.75 | 30.30 | 29.75 | 30.30 | 29.91 | 400 |
| 08 mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.60 | 1,900 |
| 07 mar 2024 | 29.94 | 29.94 | 29.78 | 29.78 | 29.40 | 300 |
| 06 mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.55 | - |
| 05 mar 2024 | 30.20 | 30.20 | 28.92 | 28.92 | 28.55 | 500 |
| 04 mar 2024 | 30.04 | 30.17 | 29.40 | 30.17 | 29.78 | 1,000 |
| 01 mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.75 | - |
| 29 feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.75 | 100 |
| 28 feb 2024 | 29.46 | 29.63 | 29.46 | 29.63 | 29.25 | 400 |
| 27 feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.45 | - |
| 26 feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.45 | 1,000 |
| 23 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.63 | - |
| 22 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.63 | - |
| 21 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.63 | - |
| 20 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.63 | - |
| 16 feb 2024 | 29.16 | 29.16 | 29.00 | 29.00 | 28.63 | 1,000 |
| 15 feb 2024 | 29.46 | 29.46 | 28.91 | 28.91 | 28.54 | 1,200 |
| 14 feb 2024 | 28.31 | 29.35 | 28.31 | 29.35 | 28.97 | 700 |
| 13 feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.85 | - |
| 12 feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.85 | - |
| 09 feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.85 | - |
| 08 feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.85 | - |
| 07 feb 2024 | 26.63 | 26.63 | 25.77 | 26.19 | 25.85 | 10,500 |
| 06 feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.07 | - |
| 05 feb 2024 | 26.64 | 26.80 | 26.41 | 26.41 | 26.07 | 500 |
| 02 feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.03 | - |
| 01 feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.03 | - |
| 31 ene 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.03 | 200 |
| 30 ene 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.18 | - |
| 29 ene 2024 | 26.36 | 26.52 | 26.36 | 26.52 | 26.18 | 900 |
| 26 ene 2024 | 25.62 | 25.62 | 25.50 | 25.50 | 25.17 | 18,700 |
| 25 ene 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.03 | - |
| 24 ene 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.03 | 20,600 |
| 23 ene 2024 | 26.44 | 26.60 | 26.41 | 26.57 | 26.23 | 500 |
| 22 ene 2024 | 25.06 | 25.57 | 25.06 | 25.57 | 25.24 | 1,700 |
| 19 ene 2024 | 24.52 | 24.55 | 24.52 | 24.55 | 24.23 | 600 |
| 18 ene 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.35 | 200 |
| 17 ene 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.87 | - |
| 16 ene 2024 | 25.33 | 25.33 | 25.20 | 25.20 | 24.87 | 12,900 |
| 12 ene 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.37 | - |
| 11 ene 2024 | 25.54 | 25.70 | 25.54 | 25.70 | 25.37 | 400 |
| 10 ene 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.23 | 800 |
| 09 ene 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.23 | - |
| 08 ene 2024 | 24.14 | 24.55 | 24.14 | 24.55 | 24.23 | 16,900 |
| 05 ene 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.12 | - |
| 04 ene 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.12 | - |
| 03 ene 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.12 | - |
| 02 ene 2024 | 25.29 | 25.45 | 25.29 | 25.45 | 25.12 | 600 |
| 29 dic 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.42 | - |
| 28 dic 2023 | 25.37 | 25.37 | 24.74 | 24.74 | 24.42 | 2,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.