Tokyo Electron Ltd (TKY.HA)
Hanover - Hanover Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 1 |
| 16 may 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 15 may 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
| 14 may 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
| 13 may 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
| 10 may 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
| 09 may 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
| 08 may 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 07 may 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 06 may 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
| 03 may 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | - |
| 02 may 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
| 30 abr 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
| 29 abr 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
| 26 abr 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
| 25 abr 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
| 24 abr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 23 abr 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
| 22 abr 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
| 19 abr 2024 | 203.50 | 203.50 | 202.20 | 202.20 | 202.20 | 1 |
| 18 abr 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 46 |
| 17 abr 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
| 16 abr 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | - |
| 15 abr 2024 | 237.30 | 242.00 | 237.30 | 242.00 | 242.00 | 40 |
| 12 abr 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | - |
| 11 abr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 10 abr 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
| 09 abr 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - |
| 08 abr 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | - |
| 05 abr 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
| 04 abr 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
| 03 abr 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
| 02 abr 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
| 28 mar 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - |
| 28 mar 2024 | 219 Dividendo | |||||
| 27 mar 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 19.50 | - |
| 26 mar 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 19.24 | - |
| 25 mar 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 19.16 | - |
| 22 mar 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 19.43 | - |
| 21 mar 2024 | 235.90 | 235.90 | 235.90 | 235.90 | 19.29 | - |
| 20 mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 18.31 | - |
| 19 mar 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 18.45 | - |
| 18 mar 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 18.27 | - |
| 15 mar 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 17.95 | - |
| 14 mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 18.64 | - |
| 13 mar 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 18.76 | - |
| 12 mar 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 18.32 | - |
| 11 mar 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 18.71 | - |
| 08 mar 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 19.16 | - |
| 07 mar 2024 | 235.90 | 235.90 | 235.90 | 235.90 | 19.29 | - |
| 06 mar 2024 | 239.90 | 241.40 | 239.90 | 241.40 | 19.74 | 60 |
| 05 mar 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 19.63 | - |
| 04 mar 2024 | 241.40 | 247.20 | 241.40 | 247.20 | 20.21 | 2 |
| 01 mar 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 19.16 | - |
| 29 feb 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 18.29 | - |
| 28 feb 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 18.09 | - |
| 27 feb 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 17.95 | - |
| 26 feb 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 17.93 | - |
| 23 feb 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 18.47 | - |
| 22 feb 2024 | 223.50 | 226.50 | 223.50 | 226.50 | 18.52 | 10 |
| 21 feb 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 17.24 | - |
| 20 feb 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 17.46 | - |
| 19 feb 2024 | 215.40 | 216.60 | 215.40 | 216.60 | 17.71 | 1 |
| 16 feb 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 17.83 | - |
| 15 feb 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 17.81 | - |
| 14 feb 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 16.95 | - |
| 13 feb 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 17.01 | - |
| 12 feb 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 15.41 | - |
| 09 feb 2024 | 183.60 | 188.50 | 183.60 | 188.50 | 15.41 | 29 |
| 08 feb 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 14.70 | - |
| 07 feb 2024 | 177.55 | 177.55 | 177.55 | 177.55 | 14.52 | - |
| 06 feb 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 14.56 | - |
| 05 feb 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 14.33 | - |
| 02 feb 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 14.31 | - |
| 01 feb 2024 | 172.95 | 175.40 | 172.95 | 175.40 | 14.34 | 9 |
| 31 ene 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 14.14 | - |
| 30 ene 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 14.26 | - |
| 29 ene 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 14.21 | - |
| 26 ene 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 14.21 | - |
| 25 ene 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 14.50 | - |
| 24 ene 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 14.36 | - |
| 23 ene 2024 | 174.85 | 175.95 | 174.70 | 175.95 | 14.39 | 8 |
| 22 ene 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 14.52 | - |
| 19 ene 2024 | 173.25 | 178.30 | 173.25 | 178.30 | 14.58 | 29 |
| 18 ene 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 13.45 | - |
| 17 ene 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 13.32 | - |
| 16 ene 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 13.23 | - |
| 15 ene 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 13.40 | - |
| 12 ene 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 13.40 | - |
| 11 ene 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 13.32 | - |
| 10 ene 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 13.09 | - |
| 09 ene 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 12.84 | - |
| 08 ene 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 12.53 | - |
| 05 ene 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 12.37 | - |
| 04 ene 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 12.47 | - |
| 03 ene 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 12.82 | - |
| 02 ene 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 13.08 | - |
| 29 dic 2023 | 160.10 | 160.10 | 159.85 | 159.85 | 13.07 | - |
| 28 dic 2023 | 161.30 | 161.30 | 161.30 | 161.30 | 13.19 | - |
| 27 dic 2023 | 161.45 | 161.45 | 161.45 | 161.45 | 13.20 | - |
| *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.