U.S. markets open in 1 hour 6 minutes
F S&P 500
5,070.75 +8.50 (+0.17%) F Dow Jones
38,060.00 +70.00 (+0.18%) F Nasdaq
17,690.00 +31.50 (+0.18%) E-mini Russell 2000 Index Futur
1,965.30 +3.30 (+0.17%) Petróleo
82.24 -0.45 (-0.54%) Oro
2,399.70 +11.30 (+0.47%)
Toyota Motor Corporation (TM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 234.59 | 235.29 | 233.01 | 233.97 | 233.97 | 306,500 |
| 16 abr 2024 | 236.29 | 237.37 | 234.64 | 236.52 | 236.52 | 306,100 |
| 15 abr 2024 | 245.71 | 246.07 | 241.33 | 241.67 | 241.67 | 158,400 |
| 12 abr 2024 | 245.01 | 245.27 | 242.63 | 242.97 | 242.97 | 207,400 |
| 11 abr 2024 | 246.50 | 247.15 | 244.47 | 246.99 | 246.99 | 172,500 |
| 10 abr 2024 | 246.00 | 246.12 | 243.86 | 244.79 | 244.79 | 214,600 |
| 09 abr 2024 | 247.86 | 248.47 | 245.68 | 246.93 | 246.93 | 232,400 |
| 08 abr 2024 | 243.40 | 245.84 | 243.33 | 244.21 | 244.21 | 218,900 |
| 05 abr 2024 | 239.00 | 241.83 | 238.58 | 240.74 | 240.74 | 191,100 |
| 04 abr 2024 | 243.20 | 243.67 | 239.02 | 239.16 | 239.16 | 196,300 |
| 03 abr 2024 | 239.50 | 242.45 | 239.50 | 241.78 | 241.78 | 307,400 |
| 02 abr 2024 | 239.00 | 240.24 | 237.96 | 239.89 | 239.89 | 296,400 |
| 01 abr 2024 | 242.85 | 242.86 | 240.22 | 242.15 | 242.15 | 527,900 |
| 28 mar 2024 | 251.14 | 252.85 | 251.14 | 251.68 | 251.68 | 124,800 |
| 27 mar 2024 | 253.70 | 254.20 | 250.33 | 252.15 | 252.15 | 242,600 |
| 26 mar 2024 | 253.89 | 254.79 | 253.39 | 253.72 | 253.72 | 214,900 |
| 25 mar 2024 | 252.11 | 253.42 | 251.04 | 252.41 | 252.41 | 196,900 |
| 22 mar 2024 | 255.00 | 255.23 | 253.59 | 254.77 | 254.77 | 285,400 |
| 21 mar 2024 | 251.45 | 251.79 | 250.26 | 251.48 | 251.48 | 245,500 |
| 20 mar 2024 | 244.68 | 246.80 | 244.31 | 246.72 | 246.72 | 214,900 |
| 19 mar 2024 | 242.68 | 245.09 | 242.41 | 244.32 | 244.32 | 347,400 |
| 18 mar 2024 | 237.58 | 238.83 | 237.28 | 238.66 | 238.66 | 194,100 |
| 15 mar 2024 | 234.91 | 235.12 | 233.54 | 234.62 | 234.62 | 179,100 |
| 14 mar 2024 | 233.36 | 233.36 | 230.36 | 230.97 | 230.97 | 224,900 |
| 13 mar 2024 | 233.41 | 233.54 | 231.37 | 232.83 | 232.83 | 298,300 |
| 12 mar 2024 | 236.81 | 238.44 | 235.45 | 237.95 | 237.95 | 242,900 |
| 11 mar 2024 | 237.41 | 237.41 | 235.17 | 235.46 | 235.46 | 379,800 |
| 08 mar 2024 | 245.00 | 245.80 | 242.58 | 242.82 | 242.82 | 379,500 |
| 07 mar 2024 | 246.93 | 248.05 | 245.70 | 247.94 | 247.94 | 359,800 |
| 06 mar 2024 | 252.15 | 253.43 | 250.93 | 252.40 | 252.40 | 331,300 |
| 05 mar 2024 | 247.71 | 249.99 | 246.81 | 248.19 | 248.19 | 314,100 |
| 04 mar 2024 | 244.19 | 244.79 | 243.24 | 243.84 | 243.84 | 281,500 |
| 01 mar 2024 | 244.66 | 246.54 | 244.56 | 246.04 | 246.04 | 337,500 |
| 29 feb 2024 | 240.92 | 241.66 | 239.65 | 240.55 | 240.55 | 257,100 |
| 28 feb 2024 | 237.93 | 238.19 | 237.00 | 237.29 | 237.29 | 168,700 |
| 27 feb 2024 | 238.19 | 238.84 | 236.59 | 238.04 | 238.04 | 301,000 |
| 26 feb 2024 | 237.59 | 238.78 | 236.54 | 238.13 | 238.13 | 332,900 |
| 23 feb 2024 | 235.00 | 235.76 | 234.34 | 235.00 | 235.00 | 279,000 |
| 22 feb 2024 | 234.17 | 235.15 | 233.01 | 234.45 | 234.45 | 461,300 |
| 21 feb 2024 | 227.22 | 227.66 | 225.80 | 227.09 | 227.09 | 430,600 |
| 20 feb 2024 | 227.78 | 228.46 | 225.58 | 226.77 | 226.77 | 298,500 |
| 16 feb 2024 | 227.83 | 228.54 | 226.63 | 227.36 | 227.36 | 241,900 |
| 15 feb 2024 | 226.14 | 228.64 | 226.14 | 228.54 | 228.54 | 239,000 |
| 14 feb 2024 | 226.00 | 227.16 | 224.48 | 227.03 | 227.03 | 342,400 |
| 13 feb 2024 | 227.59 | 232.56 | 227.30 | 231.00 | 231.00 | 733,400 |
| 12 feb 2024 | 223.82 | 226.87 | 223.56 | 225.86 | 225.86 | 246,300 |
| 09 feb 2024 | 223.82 | 225.14 | 223.75 | 224.46 | 224.46 | 239,100 |
| 08 feb 2024 | 225.32 | 226.40 | 223.83 | 226.31 | 226.31 | 323,000 |
| 07 feb 2024 | 222.34 | 224.02 | 220.86 | 223.05 | 223.05 | 492,700 |
| 06 feb 2024 | 211.87 | 221.77 | 211.82 | 218.86 | 218.86 | 1,137,700 |
| 05 feb 2024 | 202.29 | 203.18 | 201.41 | 203.03 | 203.03 | 329,700 |
| 02 feb 2024 | 200.90 | 202.64 | 200.54 | 202.54 | 202.54 | 241,200 |
| 01 feb 2024 | 200.63 | 202.35 | 199.81 | 202.18 | 202.18 | 168,600 |
| 31 ene 2024 | 202.28 | 202.35 | 199.29 | 199.70 | 199.70 | 298,000 |
| 30 ene 2024 | 202.01 | 202.41 | 201.51 | 201.85 | 201.85 | 144,300 |
| 29 ene 2024 | 199.68 | 201.85 | 199.08 | 201.66 | 201.66 | 281,100 |
| 26 ene 2024 | 197.24 | 198.21 | 197.07 | 198.06 | 198.06 | 194,200 |
| 25 ene 2024 | 200.71 | 200.73 | 198.65 | 199.56 | 199.56 | 194,700 |
| 24 ene 2024 | 200.87 | 201.68 | 200.36 | 200.72 | 200.72 | 314,500 |
| 23 ene 2024 | 200.68 | 202.00 | 200.68 | 201.40 | 201.40 | 229,000 |
| 22 ene 2024 | 201.24 | 201.95 | 200.40 | 201.42 | 201.42 | 369,600 |
| 19 ene 2024 | 200.10 | 200.70 | 198.85 | 200.67 | 200.67 | 286,400 |
| 18 ene 2024 | 199.43 | 200.27 | 198.29 | 200.08 | 200.08 | 413,100 |
| 17 ene 2024 | 193.26 | 194.39 | 193.03 | 194.14 | 194.14 | 231,900 |
| 16 ene 2024 | 195.29 | 196.50 | 194.50 | 195.60 | 195.60 | 273,600 |
| 12 ene 2024 | 195.06 | 195.98 | 194.80 | 195.68 | 195.68 | 208,000 |
| 11 ene 2024 | 195.31 | 196.48 | 193.78 | 194.95 | 194.95 | 361,800 |
| 10 ene 2024 | 190.00 | 192.81 | 189.57 | 192.72 | 192.72 | 458,100 |
| 09 ene 2024 | 186.53 | 186.66 | 185.29 | 185.99 | 185.99 | 254,700 |
| 08 ene 2024 | 187.50 | 188.16 | 186.43 | 187.89 | 187.89 | 359,400 |
| 05 ene 2024 | 186.00 | 188.71 | 185.64 | 187.07 | 187.07 | 336,100 |
| 04 ene 2024 | 183.09 | 184.20 | 182.73 | 182.97 | 182.97 | 273,100 |
| 03 ene 2024 | 180.84 | 182.47 | 180.07 | 181.55 | 181.55 | 273,500 |
| 02 ene 2024 | 182.15 | 182.90 | 181.16 | 181.37 | 181.37 | 243,700 |
| 29 dic 2023 | 183.13 | 183.88 | 182.36 | 183.38 | 183.38 | 223,200 |
| 28 dic 2023 | 181.02 | 181.69 | 180.95 | 181.11 | 181.11 | 243,000 |
| 27 dic 2023 | 180.38 | 181.11 | 180.08 | 180.72 | 180.72 | 195,500 |
| 26 dic 2023 | 178.53 | 180.37 | 178.53 | 179.85 | 179.85 | 198,500 |
| 22 dic 2023 | 178.06 | 179.24 | 178.00 | 178.53 | 178.53 | 322,800 |
| 21 dic 2023 | 178.78 | 181.24 | 178.58 | 180.86 | 180.86 | 347,200 |
| 20 dic 2023 | 180.45 | 182.54 | 179.88 | 179.94 | 179.94 | 429,400 |
| 19 dic 2023 | 184.80 | 185.10 | 183.90 | 183.95 | 183.95 | 201,000 |
| 18 dic 2023 | 183.87 | 184.19 | 182.88 | 183.28 | 183.28 | 294,900 |
| 15 dic 2023 | 182.81 | 183.04 | 180.59 | 180.62 | 180.62 | 375,300 |
| 14 dic 2023 | 181.88 | 184.77 | 181.61 | 183.42 | 183.42 | 521,500 |
| 13 dic 2023 | 184.01 | 186.29 | 183.03 | 185.48 | 185.48 | 349,500 |
| 12 dic 2023 | 184.76 | 185.21 | 184.05 | 184.80 | 184.80 | 274,300 |
| 11 dic 2023 | 186.81 | 187.71 | 186.28 | 187.08 | 187.08 | 284,600 |
| 08 dic 2023 | 186.18 | 187.59 | 185.60 | 187.28 | 187.28 | 471,100 |
| 07 dic 2023 | 190.43 | 190.76 | 187.91 | 190.24 | 190.24 | 281,400 |
| 06 dic 2023 | 191.59 | 192.90 | 189.81 | 189.89 | 189.89 | 326,700 |
| 05 dic 2023 | 187.70 | 188.98 | 187.50 | 187.99 | 187.99 | 199,600 |
| 04 dic 2023 | 188.34 | 189.11 | 187.05 | 187.37 | 187.37 | 331,200 |
| 01 dic 2023 | 190.77 | 192.81 | 190.37 | 192.74 | 192.74 | 237,500 |
| 30 nov 2023 | 189.53 | 190.00 | 189.13 | 189.78 | 189.78 | 189,400 |
| 29 nov 2023 | 190.61 | 191.24 | 189.38 | 189.51 | 189.51 | 318,700 |
| 28 nov 2023 | 185.81 | 187.32 | 185.81 | 187.16 | 187.16 | 228,400 |
| 27 nov 2023 | 186.10 | 186.96 | 186.10 | 186.61 | 186.61 | 245,400 |
| 24 nov 2023 | 187.44 | 188.50 | 187.17 | 188.30 | 188.30 | 214,000 |
| 22 nov 2023 | 184.18 | 184.59 | 183.40 | 184.23 | 184.23 | 184,500 |
| *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.