U.S. markets open in 3 hours 22 minutes
F S&P 500
5,542.75 +5.75 (+0.10%) F Dow Jones
39,504.00 -22.00 (-0.06%) F Nasdaq
20,023.75 +51.50 (+0.26%) E-mini Russell 2000 Index Futur
2,043.10 -1.80 (-0.09%) Petróleo
81.59 +0.76 (+0.94%) Oro
2,328.20 -2.60 (-0.11%)
Toyota Motor Corp (TOM.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 560 |
| 25 jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 24 jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 21 jun 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 20 jun 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 19 jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 18 jun 2024 | 17.88 | 18.15 | 17.88 | 18.15 | 18.15 | 560 |
| 17 jun 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 14 jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 13 jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 12 jun 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 11 jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 10 jun 2024 | 19.14 | 19.28 | 19.14 | 19.28 | 19.28 | 475 |
| 07 jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 06 jun 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 05 jun 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 04 jun 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 03 jun 2024 | 19.67 | 19.67 | 19.56 | 19.56 | 19.56 | 35 |
| 31 may 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 30 may 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 29 may 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 28 may 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 27 may 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 24 may 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 23 may 2024 | 20.00 | 20.00 | 19.91 | 19.91 | 19.91 | 1,500 |
| 22 may 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 21 may 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 20 may 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 17 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 16 may 2024 | 19.90 | 20.01 | 19.90 | 20.01 | 20.01 | 8 |
| 15 may 2024 | 19.99 | 20.26 | 19.99 | 20.26 | 20.26 | 5 |
| 14 may 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 13 may 2024 | 19.95 | 19.95 | 19.83 | 19.83 | 19.83 | 100 |
| 10 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 09 may 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 08 may 2024 | 21.41 | 21.67 | 21.41 | 21.67 | 21.67 | 100 |
| 07 may 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 06 may 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 03 may 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 02 may 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 30 abr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 29 abr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 26 abr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 25 abr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 24 abr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 23 abr 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 22 abr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 19 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 18 abr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 17 abr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 16 abr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 15 abr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 12 abr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 11 abr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 10 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 09 abr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 08 abr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 05 abr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 04 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 03 abr 2024 | 21.94 | 22.07 | 21.94 | 22.07 | 22.07 | 15 |
| 02 abr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 5 |
| 28 mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 28 mar 2024 | 45 Dividendo | |||||
| 27 mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | -21.50 | 30 |
| 26 mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | -21.36 | - |
| 25 mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | -21.39 | - |
| 22 mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | -21.43 | - |
| 21 mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | -20.92 | - |
| 20 mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | -20.55 | - |
| 19 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -20.32 | - |
| 18 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -20.12 | 4 |
| 15 mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | -19.50 | - |
| 14 mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | -19.41 | - |
| 13 mar 2024 | 21.00 | 21.32 | 21.00 | 21.32 | -19.50 | 40 |
| 12 mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | -19.59 | - |
| 11 mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | -19.86 | - |
| 08 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | -20.47 | - |
| 07 mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | -20.67 | - |
| 06 mar 2024 | 23.10 | 23.11 | 23.10 | 23.11 | -21.15 | 15 |
| 05 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | -20.82 | - |
| 04 mar 2024 | 22.50 | 22.80 | 22.32 | 22.32 | -20.42 | 333 |
| 01 mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | -20.45 | - |
| 29 feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | -20.27 | - |
| 28 feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | -20.00 | - |
| 27 feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | -20.00 | - |
| 26 feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | -20.01 | - |
| 23 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | -19.67 | - |
| 22 feb 2024 | 21.48 | 21.64 | 21.48 | 21.64 | -19.79 | 232 |
| 21 feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | -19.25 | - |
| 20 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | -19.14 | - |
| 19 feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | -19.30 | - |
| 16 feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | -19.25 | - |
| 15 feb 2024 | 20.91 | 21.08 | 20.91 | 21.08 | -19.29 | 12 |
| 14 feb 2024 | 21.10 | 21.10 | 21.07 | 21.07 | -19.27 | 60 |
| 13 feb 2024 | 21.15 | 21.76 | 21.15 | 21.76 | -19.91 | 200 |
| 12 feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | -18.88 | - |
| 09 feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | -18.90 | - |
| 08 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -19.03 | - |
| 07 feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | -18.64 | - |
| 06 feb 2024 | 19.20 | 20.30 | 19.20 | 20.30 | -18.57 | 190 |
| *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.