Toyota Motor Corp (TOM.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 20.69 | 21.03 | 20.57 | 21.03 | 21.03 | - |
| 25 abr 2024 | 20.76 | 20.88 | 20.58 | 20.75 | 20.75 | - |
| 24 abr 2024 | 21.65 | 22.03 | 21.58 | 21.58 | 21.58 | 360 |
| 23 abr 2024 | 21.19 | 21.26 | 21.11 | 21.26 | 21.26 | - |
| 22 abr 2024 | 21.14 | 21.52 | 21.04 | 21.27 | 21.27 | 4 |
| 19 abr 2024 | 21.39 | 21.39 | 21.19 | 21.19 | 21.19 | - |
| 18 abr 2024 | 21.72 | 21.74 | 21.67 | 21.67 | 21.67 | - |
| 17 abr 2024 | 21.74 | 21.89 | 21.68 | 21.68 | 21.68 | - |
| 16 abr 2024 | 22.29 | 22.29 | 22.01 | 22.11 | 22.11 | - |
| 15 abr 2024 | 23.10 | 23.10 | 22.69 | 22.90 | 22.90 | 222 |
| 12 abr 2024 | 22.73 | 22.91 | 22.56 | 22.56 | 22.56 | - |
| 11 abr 2024 | 22.93 | 22.93 | 22.77 | 22.85 | 22.85 | 40 |
| 10 abr 2024 | 22.54 | 22.75 | 22.54 | 22.75 | 22.75 | - |
| 09 abr 2024 | 22.74 | 22.74 | 22.56 | 22.58 | 22.58 | - |
| 08 abr 2024 | 22.24 | 22.45 | 22.24 | 22.45 | 22.45 | - |
| 05 abr 2024 | 21.96 | 22.13 | 21.83 | 22.13 | 22.13 | - |
| 04 abr 2024 | 22.18 | 22.20 | 22.18 | 22.20 | 22.20 | - |
| 03 abr 2024 | 21.87 | 22.13 | 21.87 | 22.11 | 22.11 | - |
| 02 abr 2024 | 22.19 | 22.19 | 22.04 | 22.13 | 22.13 | - |
| 28 mar 2024 | 23.08 | 23.13 | 23.01 | 23.05 | 23.05 | - |
| 27 mar 2024 | 23.29 | 23.48 | 23.28 | 23.33 | 23.33 | - |
| 26 mar 2024 | 23.27 | 23.43 | 23.27 | 23.33 | 23.33 | - |
| 25 mar 2024 | 23.31 | 23.60 | 23.13 | 23.13 | 23.13 | 280 |
| 22 mar 2024 | 23.84 | 23.84 | 23.39 | 23.43 | 23.43 | 40 |
| 21 mar 2024 | 22.81 | 22.93 | 22.80 | 22.93 | 22.93 | - |
| 20 mar 2024 | 22.40 | 22.49 | 22.35 | 22.49 | 22.49 | - |
| 19 mar 2024 | 22.17 | 22.37 | 22.17 | 22.37 | 22.37 | - |
| 18 mar 2024 | 21.75 | 21.84 | 21.73 | 21.74 | 21.74 | - |
| 15 mar 2024 | 21.25 | 21.41 | 21.24 | 21.40 | 21.40 | - |
| 14 mar 2024 | 21.15 | 21.17 | 21.02 | 21.08 | 21.08 | - |
| 13 mar 2024 | 21.05 | 21.23 | 20.93 | 21.09 | 21.09 | - |
| 12 mar 2024 | 21.34 | 21.67 | 21.34 | 21.67 | 21.67 | - |
| 11 mar 2024 | 21.73 | 21.73 | 21.36 | 21.36 | 21.36 | 116 |
| 08 mar 2024 | 22.32 | 22.34 | 22.09 | 22.09 | 22.09 | - |
| 07 mar 2024 | 22.52 | 22.59 | 22.48 | 22.48 | 22.48 | - |
| 06 mar 2024 | 23.05 | 23.38 | 22.93 | 23.14 | 23.14 | 2 |
| 05 mar 2024 | 22.68 | 23.11 | 22.68 | 22.80 | 22.80 | 25 |
| 04 mar 2024 | 22.48 | 22.72 | 22.33 | 22.33 | 22.33 | 90 |
| 01 mar 2024 | 22.28 | 22.59 | 22.28 | 22.59 | 22.59 | - |
| 29 feb 2024 | 22.08 | 22.47 | 22.02 | 22.02 | 22.02 | 1,000 |
| 28 feb 2024 | 21.85 | 21.91 | 21.79 | 21.79 | 21.79 | - |
| 27 feb 2024 | 21.79 | 21.93 | 21.74 | 21.81 | 21.81 | - |
| 26 feb 2024 | 21.81 | 21.88 | 21.75 | 21.88 | 21.88 | - |
| 23 feb 2024 | 21.72 | 21.75 | 21.54 | 21.54 | 21.54 | 248 |
| 22 feb 2024 | 21.41 | 21.57 | 21.36 | 21.53 | 21.53 | - |
| 21 feb 2024 | 20.99 | 21.09 | 20.80 | 20.80 | 20.80 | - |
| 20 feb 2024 | 20.94 | 20.94 | 20.89 | 20.89 | 20.89 | - |
| 19 feb 2024 | 21.04 | 21.05 | 20.85 | 20.85 | 20.85 | - |
| 16 feb 2024 | 20.98 | 21.21 | 20.95 | 21.00 | 21.00 | 1,000 |
| 15 feb 2024 | 20.96 | 20.97 | 20.84 | 20.97 | 20.97 | - |
| 14 feb 2024 | 20.94 | 21.12 | 20.89 | 20.94 | 20.94 | 50 |
| 13 feb 2024 | 21.10 | 21.45 | 21.10 | 21.45 | 21.45 | - |
| 12 feb 2024 | 20.64 | 20.85 | 20.49 | 20.85 | 20.85 | - |
| 09 feb 2024 | 20.59 | 20.74 | 20.57 | 20.65 | 20.65 | - |
| 08 feb 2024 | 20.76 | 20.83 | 20.61 | 20.72 | 20.72 | - |
| 07 feb 2024 | 20.31 | 20.82 | 20.26 | 20.64 | 20.64 | 50 |
| 06 feb 2024 | 19.18 | 20.42 | 19.18 | 20.42 | 20.42 | 50 |
| 05 feb 2024 | 18.59 | 18.89 | 18.59 | 18.69 | 18.69 | 100 |
| 02 feb 2024 | 18.65 | 18.65 | 18.36 | 18.57 | 18.57 | 52 |
| 01 feb 2024 | 18.44 | 18.46 | 18.39 | 18.39 | 18.39 | - |
| 31 ene 2024 | 18.59 | 18.63 | 18.35 | 18.35 | 18.35 | - |
| 30 ene 2024 | 18.44 | 18.47 | 18.38 | 18.46 | 18.46 | - |
| 29 ene 2024 | 18.27 | 18.40 | 18.18 | 18.35 | 18.35 | - |
| 26 ene 2024 | 18.20 | 18.20 | 17.99 | 18.03 | 18.03 | 35 |
| 25 ene 2024 | 18.28 | 18.34 | 18.26 | 18.34 | 18.34 | - |
| 24 ene 2024 | 18.45 | 18.45 | 18.16 | 18.32 | 18.32 | - |
| 23 ene 2024 | 18.47 | 18.55 | 18.45 | 18.48 | 18.48 | 200 |
| 22 ene 2024 | 18.39 | 18.46 | 18.28 | 18.46 | 18.46 | - |
| 19 ene 2024 | 18.18 | 18.60 | 18.18 | 18.22 | 18.22 | 85 |
| 18 ene 2024 | 18.01 | 18.23 | 18.01 | 18.18 | 18.18 | - |
| 17 ene 2024 | 17.76 | 17.76 | 17.61 | 17.70 | 17.70 | - |
| 16 ene 2024 | 17.76 | 17.95 | 17.76 | 17.90 | 17.90 | 21 |
| 15 ene 2024 | 17.83 | 18.04 | 17.75 | 17.83 | 17.83 | 800 |
| 12 ene 2024 | 17.60 | 17.75 | 17.60 | 17.75 | 17.75 | - |
| 11 ene 2024 | 17.67 | 17.91 | 17.67 | 17.91 | 17.91 | 500 |
| 10 ene 2024 | 17.19 | 17.40 | 17.15 | 17.40 | 17.40 | - |
| 09 ene 2024 | 16.91 | 16.95 | 16.85 | 16.90 | 16.90 | - |
| 08 ene 2024 | 17.00 | 17.01 | 16.85 | 16.98 | 16.98 | - |
| 05 ene 2024 | 16.88 | 17.00 | 16.88 | 16.96 | 16.96 | - |
| 04 ene 2024 | 16.66 | 16.76 | 16.61 | 16.61 | 16.61 | - |
| 03 ene 2024 | 16.45 | 16.82 | 16.45 | 16.82 | 16.82 | 1 |
| 02 ene 2024 | 16.37 | 16.65 | 16.34 | 16.54 | 16.54 | 25 |
| 29 dic 2023 | 16.41 | 16.41 | 16.32 | 16.33 | 16.33 | - |
| 28 dic 2023 | 16.19 | 16.26 | 16.10 | 16.26 | 16.26 | - |
| 27 dic 2023 | 16.52 | 16.52 | 16.18 | 16.19 | 16.19 | 150 |
| 22 dic 2023 | 15.96 | 16.09 | 15.94 | 16.09 | 16.09 | - |
| 21 dic 2023 | 16.10 | 16.35 | 15.96 | 16.25 | 16.25 | 25 |
| 20 dic 2023 | 17.04 | 17.04 | 16.25 | 16.35 | 16.35 | 3,000 |
| 19 dic 2023 | 16.65 | 16.72 | 16.65 | 16.65 | 16.65 | - |
| 18 dic 2023 | 16.61 | 16.78 | 16.61 | 16.65 | 16.65 | - |
| 15 dic 2023 | 16.56 | 16.62 | 16.45 | 16.45 | 16.45 | - |
| 14 dic 2023 | 16.52 | 16.65 | 16.52 | 16.65 | 16.65 | - |
| 13 dic 2023 | 16.90 | 17.05 | 16.90 | 16.90 | 16.90 | 50 |
| 12 dic 2023 | 17.15 | 17.28 | 16.98 | 17.01 | 17.01 | 550 |
| 11 dic 2023 | 17.14 | 17.15 | 17.07 | 17.15 | 17.15 | - |
| 08 dic 2023 | 17.15 | 17.24 | 17.06 | 17.24 | 17.24 | - |
| 07 dic 2023 | 17.60 | 17.61 | 17.35 | 17.35 | 17.35 | - |
| 06 dic 2023 | 17.58 | 17.65 | 17.50 | 17.50 | 17.50 | - |
| 05 dic 2023 | 17.18 | 17.28 | 17.17 | 17.28 | 17.28 | - |
| 04 dic 2023 | 17.20 | 17.26 | 17.17 | 17.17 | 17.17 | - |
| *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.