U.S. markets open in 7 hours 38 minutes
F S&P 500
5,482.00 +5.25 (+0.10%) F Dow Jones
39,166.00 +19.00 (+0.05%) F Nasdaq
19,806.50 +43.25 (+0.22%) E-mini Russell 2000 Index Futur
2,044.10 +4.40 (+0.22%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,377.70 +8.70 (+0.37%)
Tokyo Electron Limited (TOELY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:55PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 113.00 | 113.00 | 106.60 | 108.15 | 108.15 | 56,600 |
| 18 jun 2024 | 107.60 | 114.25 | 107.60 | 112.15 | 112.15 | 87,300 |
| 17 jun 2024 | 108.41 | 109.66 | 107.82 | 109.30 | 109.30 | 51,300 |
| 14 jun 2024 | 109.85 | 111.54 | 109.17 | 111.11 | 111.11 | 112,400 |
| 13 jun 2024 | 112.19 | 112.19 | 109.97 | 110.85 | 110.85 | 113,300 |
| 12 jun 2024 | 115.00 | 116.55 | 114.48 | 115.68 | 115.68 | 74,900 |
| 11 jun 2024 | 112.01 | 112.92 | 111.63 | 112.10 | 112.10 | 76,100 |
| 10 jun 2024 | 110.67 | 112.58 | 110.10 | 112.58 | 112.58 | 64,700 |
| 07 jun 2024 | 113.92 | 113.92 | 109.02 | 109.90 | 109.90 | 73,600 |
| 06 jun 2024 | 114.00 | 114.00 | 109.28 | 110.67 | 110.67 | 487,900 |
| 05 jun 2024 | 109.00 | 111.61 | 108.28 | 111.61 | 111.61 | 165,700 |
| 04 jun 2024 | 108.01 | 110.92 | 108.01 | 110.40 | 110.40 | 124,300 |
| 03 jun 2024 | 107.20 | 109.92 | 107.20 | 109.30 | 109.30 | 203,100 |
| 31 may 2024 | 107.79 | 108.07 | 104.90 | 106.16 | 106.16 | 178,900 |
| 30 may 2024 | 112.00 | 112.00 | 109.29 | 109.60 | 109.60 | 89,200 |
| 29 may 2024 | 111.13 | 111.66 | 110.55 | 111.07 | 111.07 | 40,500 |
| 28 may 2024 | 113.67 | 114.87 | 113.19 | 114.40 | 114.40 | 54,500 |
| 24 may 2024 | 114.25 | 115.65 | 113.72 | 115.41 | 115.41 | 49,200 |
| 23 may 2024 | 118.58 | 118.58 | 115.65 | 115.91 | 115.91 | 94,100 |
| 22 may 2024 | 116.20 | 116.63 | 115.43 | 116.21 | 116.21 | 58,900 |
| 21 may 2024 | 113.72 | 119.18 | 113.72 | 116.84 | 116.84 | 52,100 |
| 20 may 2024 | 117.03 | 118.65 | 116.72 | 118.35 | 118.35 | 34,300 |
| 17 may 2024 | 117.28 | 117.28 | 114.89 | 115.18 | 115.18 | 54,800 |
| 16 may 2024 | 120.35 | 120.35 | 116.89 | 117.28 | 117.28 | 61,900 |
| 15 may 2024 | 114.50 | 116.00 | 112.00 | 115.72 | 115.72 | 51,300 |
| 14 may 2024 | 110.31 | 112.18 | 110.31 | 112.03 | 112.03 | 36,100 |
| 13 may 2024 | 110.85 | 111.07 | 110.19 | 110.38 | 110.38 | 56,300 |
| 10 may 2024 | 113.65 | 113.96 | 111.67 | 112.20 | 112.20 | 58,400 |
| 09 may 2024 | 110.96 | 114.48 | 110.96 | 113.75 | 113.75 | 240,700 |
| 08 may 2024 | 113.20 | 116.60 | 113.20 | 116.45 | 116.45 | 170,900 |
| 07 may 2024 | 118.95 | 118.99 | 117.80 | 118.29 | 118.29 | 46,200 |
| 06 may 2024 | 118.70 | 118.70 | 117.45 | 118.32 | 118.32 | 45,100 |
| 03 may 2024 | 115.88 | 117.62 | 115.84 | 117.62 | 117.62 | 46,800 |
| 02 may 2024 | 113.15 | 114.51 | 112.65 | 114.26 | 114.26 | 121,100 |
| 01 may 2024 | 110.04 | 111.34 | 108.09 | 109.25 | 109.25 | 34,000 |
| 30 abr 2024 | 114.50 | 114.50 | 110.09 | 110.37 | 110.37 | 94,500 |
| 29 abr 2024 | 111.85 | 112.52 | 111.14 | 112.40 | 112.40 | 60,900 |
| 26 abr 2024 | 108.39 | 111.40 | 108.39 | 111.40 | 111.40 | 167,300 |
| 25 abr 2024 | 104.70 | 110.53 | 104.70 | 109.66 | 109.66 | 279,600 |
| 24 abr 2024 | 112.00 | 112.44 | 110.24 | 111.00 | 111.00 | 200,700 |
| 23 abr 2024 | 105.46 | 107.60 | 105.46 | 107.46 | 107.46 | 87,800 |
| 22 abr 2024 | 104.83 | 106.85 | 104.75 | 106.00 | 106.00 | 343,000 |
| 19 abr 2024 | 109.32 | 110.00 | 105.12 | 105.68 | 105.68 | 356,100 |
| 18 abr 2024 | 117.88 | 118.10 | 116.02 | 116.47 | 116.47 | 89,300 |
| 17 abr 2024 | 124.27 | 124.27 | 118.50 | 118.97 | 118.97 | 79,500 |
| 16 abr 2024 | 123.13 | 123.13 | 121.41 | 122.49 | 122.49 | 84,800 |
| 15 abr 2024 | 127.55 | 128.46 | 124.08 | 124.59 | 124.59 | 145,100 |
| 12 abr 2024 | 126.84 | 127.02 | 125.42 | 125.57 | 125.57 | 46,900 |
| 11 abr 2024 | 127.26 | 129.10 | 126.20 | 129.00 | 129.00 | 53,000 |
| 10 abr 2024 | 130.00 | 130.00 | 126.49 | 126.83 | 126.83 | 82,100 |
| 09 abr 2024 | 127.73 | 128.94 | 126.52 | 128.62 | 128.62 | 92,800 |
| 08 abr 2024 | 125.00 | 125.34 | 124.15 | 124.40 | 124.40 | 1,479,300 |
| 05 abr 2024 | 122.64 | 125.04 | 122.64 | 125.04 | 125.04 | 1,943,500 |
| 04 abr 2024 | 133.00 | 133.00 | 126.75 | 126.75 | 126.75 | 2,311,600 |
| 03 abr 2024 | 130.18 | 133.57 | 130.18 | 133.00 | 133.00 | 123,200 |
| 02 abr 2024 | 128.90 | 129.40 | 128.06 | 129.19 | 129.19 | 77,600 |
| 01 abr 2024 | 126.00 | 128.82 | 126.00 | 127.94 | 127.94 | 48,800 |
| 28 mar 2024 | 129.99 | 130.79 | 129.31 | 129.93 | 129.93 | 82,600 |
| 27 mar 2024 | 129.37 | 129.46 | 128.10 | 128.90 | 128.90 | 113,200 |
| 26 mar 2024 | 129.92 | 130.07 | 128.91 | 128.91 | 128.91 | 48,400 |
| 25 mar 2024 | 127.22 | 128.15 | 126.59 | 127.72 | 127.72 | 60,300 |
| 22 mar 2024 | 133.53 | 133.53 | 128.46 | 130.27 | 130.27 | 97,200 |
| 21 mar 2024 | 130.92 | 132.89 | 130.81 | 131.25 | 131.25 | 63,800 |
| 20 mar 2024 | 125.19 | 125.67 | 123.26 | 125.67 | 125.67 | 88,200 |
| 19 mar 2024 | 122.01 | 123.49 | 121.15 | 122.68 | 122.68 | 109,500 |
| 18 mar 2024 | 121.00 | 124.50 | 121.00 | 122.17 | 122.17 | 130,000 |
| 15 mar 2024 | 119.21 | 120.33 | 118.29 | 119.15 | 119.15 | 118,600 |
| 14 mar 2024 | 123.50 | 127.02 | 122.39 | 123.43 | 123.43 | 186,500 |
| 13 mar 2024 | 130.13 | 130.13 | 124.03 | 124.60 | 124.60 | 111,800 |
| 12 mar 2024 | 124.71 | 126.43 | 123.44 | 126.40 | 126.40 | 207,800 |
| 11 mar 2024 | 123.36 | 125.95 | 123.01 | 123.36 | 123.36 | 103,400 |
| 08 mar 2024 | 130.92 | 133.03 | 125.00 | 125.80 | 125.80 | 127,300 |
| 07 mar 2024 | 130.87 | 130.96 | 127.84 | 130.51 | 130.51 | 237,200 |
| 06 mar 2024 | 132.28 | 134.91 | 132.28 | 133.93 | 133.93 | 200,900 |
| 05 mar 2024 | 130.12 | 131.50 | 128.68 | 129.78 | 129.78 | 111,900 |
| 04 mar 2024 | 132.55 | 132.55 | 129.78 | 130.49 | 130.49 | 124,400 |
| 01 mar 2024 | 131.44 | 132.83 | 128.02 | 131.39 | 131.39 | 135,600 |
| 29 feb 2024 | 124.00 | 125.40 | 122.70 | 124.00 | 124.00 | 106,500 |
| 28 feb 2024 | 120.52 | 120.54 | 119.82 | 120.15 | 120.15 | 135,100 |
| 27 feb 2024 | 120.46 | 121.03 | 119.72 | 119.99 | 119.99 | 118,900 |
| 26 feb 2024 | 122.00 | 122.00 | 120.00 | 120.90 | 120.90 | 87,200 |
| 23 feb 2024 | 124.90 | 125.55 | 123.09 | 123.09 | 123.09 | 86,800 |
| 22 feb 2024 | 120.00 | 124.74 | 120.00 | 123.81 | 123.81 | 122,600 |
| 21 feb 2024 | 115.00 | 117.28 | 114.34 | 115.00 | 115.00 | 259,400 |
| 20 feb 2024 | 115.28 | 116.06 | 111.84 | 113.41 | 113.41 | 184,000 |
| 16 feb 2024 | 119.70 | 119.70 | 116.14 | 116.51 | 116.51 | 158,400 |
| 15 feb 2024 | 117.51 | 119.39 | 116.90 | 119.37 | 119.37 | 365,700 |
| 14 feb 2024 | 108.70 | 114.65 | 108.70 | 112.34 | 112.34 | 364,800 |
| 13 feb 2024 | 110.70 | 111.79 | 109.76 | 110.25 | 110.25 | 234,000 |
| 12 feb 2024 | 103.15 | 105.21 | 103.00 | 104.43 | 104.43 | 64,700 |
| 09 feb 2024 | 103.05 | 105.87 | 103.05 | 104.63 | 104.63 | 121,300 |
| 08 feb 2024 | 97.80 | 100.31 | 97.80 | 100.21 | 100.21 | 107,100 |
| 07 feb 2024 | 96.12 | 96.92 | 96.10 | 96.86 | 96.86 | 102,400 |
| 06 feb 2024 | 96.49 | 96.49 | 94.50 | 95.18 | 95.18 | 94,800 |
| 05 feb 2024 | 95.95 | 95.95 | 94.43 | 95.78 | 95.78 | 113,300 |
| 02 feb 2024 | 94.66 | 96.04 | 94.50 | 96.04 | 96.04 | 112,400 |
| 01 feb 2024 | 94.24 | 94.98 | 93.62 | 94.65 | 94.65 | 97,700 |
| 31 ene 2024 | 93.81 | 94.39 | 92.99 | 92.99 | 92.99 | 98,200 |
| 30 ene 2024 | 95.34 | 95.34 | 93.50 | 93.50 | 93.50 | 154,200 |
| 29 ene 2024 | 93.91 | 95.63 | 93.91 | 95.61 | 95.61 | 97,900 |
| *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.