Toyota Motor Corp (TOM.HM)
Hamburg - Hamburg 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 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 24 jun 2024 | 18.34 | 18.68 | 18.34 | 18.48 | 18.48 | 286 |
| 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 | 18.34 | 18.34 | 18.34 | 555 |
| 12 jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 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 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 04 jun 2024 | 19.30 | 19.30 | 19.15 | 19.15 | 19.15 | 5,466 |
| 03 jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 60 |
| 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 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 28 may 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 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 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 22 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 21 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 20 may 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 17 may 2024 | 20.01 | 20.40 | 20.01 | 20.13 | 20.13 | 299 |
| 16 may 2024 | 20.07 | 20.11 | 20.07 | 20.11 | 20.11 | 200 |
| 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 | 200 |
| 09 may 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 08 may 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 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 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 29 abr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 450 |
| 26 abr 2024 | 20.67 | 20.74 | 20.67 | 20.74 | 20.74 | 110 |
| 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 | 21.30 | 21.12 | 21.30 | 21.30 | 50 |
| 19 abr 2024 | 21.31 | 21.50 | 21.31 | 21.50 | 21.50 | 60 |
| 18 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 17 abr 2024 | 22.00 | 22.00 | 21.91 | 21.91 | 21.91 | 500 |
| 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 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 11 abr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 10 abr 2024 | 22.52 | 22.86 | 22.52 | 22.86 | 22.86 | 10 |
| 09 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 08 abr 2024 | 22.10 | 22.58 | 22.10 | 22.58 | 22.58 | 600 |
| 05 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 04 abr 2024 | 22.12 | 22.34 | 22.12 | 22.34 | 22.34 | 10 |
| 03 abr 2024 | 21.67 | 22.00 | 21.67 | 22.00 | 22.00 | 125 |
| 02 abr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 28 mar 2024 | 22.96 | 23.34 | 22.96 | 23.12 | 23.12 | 60 |
| 28 mar 2024 | 45 Dividendo | |||||
| 27 mar 2024 | 23.16 | 23.62 | 23.16 | 23.62 | -21.38 | 4 |
| 26 mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | -21.10 | - |
| 25 mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | -21.09 | - |
| 22 mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | -21.14 | - |
| 21 mar 2024 | 23.19 | 23.19 | 22.99 | 23.00 | -20.82 | 291 |
| 20 mar 2024 | 22.25 | 22.67 | 22.25 | 22.33 | -20.21 | 44 |
| 19 mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | -20.04 | - |
| 18 mar 2024 | 21.57 | 22.00 | 21.57 | 22.00 | -19.91 | 135 |
| 15 mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | -19.15 | - |
| 14 mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | -19.03 | - |
| 13 mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | -19.09 | - |
| 12 mar 2024 | 21.20 | 21.60 | 21.20 | 21.60 | -19.55 | 485 |
| 11 mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -19.55 | - |
| 08 mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | -20.08 | - |
| 07 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -20.46 | - |
| 06 mar 2024 | 22.88 | 23.31 | 22.88 | 23.31 | -21.10 | 50 |
| 05 mar 2024 | 22.62 | 22.72 | 22.62 | 22.72 | -20.57 | 20 |
| 04 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -20.46 | 17 |
| 01 mar 2024 | 22.31 | 22.81 | 22.31 | 22.81 | -20.64 | 20 |
| 29 feb 2024 | 22.12 | 22.38 | 22.12 | 22.38 | -20.26 | 10 |
| 28 feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | -19.78 | - |
| 27 feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | -19.61 | - |
| 26 feb 2024 | 21.78 | 22.04 | 21.78 | 22.04 | -19.95 | 510 |
| 23 feb 2024 | 21.31 | 21.77 | 21.31 | 21.77 | -19.71 | 400 |
| 22 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | -19.35 | - |
| 21 feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | -18.88 | - |
| 20 feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | -18.83 | - |
| 19 feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | -18.92 | 100 |
| 16 feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | -19.04 | - |
| 15 feb 2024 | 21.07 | 21.19 | 21.07 | 21.19 | -19.18 | 9 |
| 14 feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | -18.83 | - |
| 13 feb 2024 | 20.97 | 21.54 | 20.97 | 21.54 | -19.50 | 10 |
| 12 feb 2024 | 20.62 | 21.00 | 20.62 | 20.85 | -18.87 | 300 |
| 09 feb 2024 | 20.45 | 20.50 | 20.45 | 20.50 | -18.56 | 2,500 |
| 08 feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | -18.76 | - |
| *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.