Toyota Motor Corp (TOM.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 27 jun 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 26 jun 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 25 jun 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 24 jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 21 jun 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 20 jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 19 jun 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 18 jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 17 jun 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 14 jun 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 13 jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 12 jun 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 11 jun 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 10 jun 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 07 jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 06 jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 05 jun 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 04 jun 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 03 jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 31 may 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 30 may 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 29 may 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 28 may 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 27 may 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 24 may 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 23 may 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 22 may 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 21 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 20 may 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 17 may 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 16 may 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 15 may 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 14 may 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 13 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 10 may 2024 | 20.11 | 20.40 | 20.11 | 20.40 | 20.40 | 3 |
| 09 may 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 08 may 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 07 may 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 06 may 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 03 may 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 02 may 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 30 abr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 29 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 26 abr 2024 | 20.67 | 21.09 | 20.67 | 21.09 | 21.09 | 28 |
| 25 abr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 24 abr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 23 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 22 abr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 19 abr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 18 abr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 17 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 16 abr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 15 abr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 12 abr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 11 abr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 10 abr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 09 abr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 08 abr 2024 | 22.10 | 22.58 | 22.10 | 22.58 | 22.58 | 200 |
| 05 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 04 abr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 03 abr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 02 abr 2024 | 22.49 | 22.49 | 22.13 | 22.13 | 22.13 | 100 |
| 28 mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 28 mar 2024 | 45 Dividendo | |||||
| 27 mar 2024 | 23.27 | 23.27 | 23.27 | 23.27 | -21.73 | - |
| 26 mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | -21.70 | - |
| 25 mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | -21.76 | - |
| 22 mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | -21.81 | - |
| 21 mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | -21.17 | - |
| 20 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | -20.78 | - |
| 19 mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | -20.67 | - |
| 18 mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | -20.14 | - |
| 15 mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | -19.83 | - |
| 14 mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | -19.62 | - |
| 13 mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | -19.82 | - |
| 12 mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | -19.81 | - |
| 11 mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -20.17 | - |
| 08 mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | -20.71 | - |
| 07 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -21.10 | - |
| 06 mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | -21.59 | - |
| 05 mar 2024 | 22.68 | 23.00 | 22.68 | 23.00 | -21.47 | 30 |
| 04 mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | -21.17 | - |
| 01 mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | -20.83 | - |
| 29 feb 2024 | 22.12 | 22.12 | 22.12 | 22.12 | -20.66 | - |
| 28 feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | -20.45 | - |
| 27 feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | -20.23 | - |
| 26 feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | -20.34 | - |
| 23 feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -19.98 | - |
| 22 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | -19.97 | - |
| 21 feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | -19.70 | 25 |
| 20 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | -19.45 | - |
| 19 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | -19.63 | - |
| 16 feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | -19.64 | - |
| 15 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | -19.54 | - |
| 14 feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | -19.43 | - |
| 13 feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | -19.58 | - |
| 12 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -19.61 | 40 |
| 09 feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | -19.10 | - |
| 08 feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | -19.36 | - |
| *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.