Toyota Motor Corp (TOM.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM 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 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 27 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 26 jun 2024 | 19.17 | 19.22 | 19.17 | 19.22 | 19.22 | 30 |
| 25 jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 24 jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 21 jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 20 jun 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 19 jun 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 18 jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 17 jun 2024 | 18.01 | 18.01 | 17.91 | 17.91 | 17.91 | 500 |
| 14 jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 13 jun 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 12 jun 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 11 jun 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 10 jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 07 jun 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 06 jun 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 05 jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 04 jun 2024 | 19.30 | 19.38 | 19.30 | 19.38 | 19.38 | 30 |
| 03 jun 2024 | 19.65 | 19.65 | 19.45 | 19.45 | 19.45 | 340 |
| 31 may 2024 | 19.93 | 20.08 | 19.93 | 20.08 | 20.08 | 50 |
| 30 may 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 29 may 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 28 may 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 27 may 2024 | 20.20 | 20.24 | 20.20 | 20.24 | 20.24 | 1,000 |
| 24 may 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 23 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 22 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 21 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 20 may 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 17 may 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 16 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 15 may 2024 | 20.10 | 20.32 | 20.10 | 20.32 | 20.32 | 35 |
| 14 may 2024 | 20.05 | 20.09 | 20.05 | 20.09 | 20.09 | 250 |
| 13 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 10 may 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 09 may 2024 | 21.06 | 21.11 | 21.06 | 21.11 | 21.11 | 706 |
| 08 may 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 07 may 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 06 may 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 03 may 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 02 may 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 30 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 29 abr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 26 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 25 abr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 2 |
| 24 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 23 abr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 22 abr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 19 abr 2024 | 21.50 | 21.50 | 21.35 | 21.35 | 21.35 | 210 |
| 18 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 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 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 12 abr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 11 abr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 10 abr 2024 | 22.61 | 22.65 | 22.61 | 22.65 | 22.65 | 110 |
| 09 abr 2024 | 22.81 | 22.81 | 22.80 | 22.80 | 22.80 | 150 |
| 08 abr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 05 abr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 04 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 03 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 02 abr 2024 | 22.26 | 22.32 | 22.19 | 22.19 | 22.19 | 70 |
| 28 mar 2024 | 23.16 | 23.33 | 23.16 | 23.33 | 23.33 | 20 |
| 28 mar 2024 | 45 Dividendo | |||||
| 27 mar 2024 | 23.36 | 23.58 | 23.36 | 23.58 | -21.42 | 535 |
| 26 mar 2024 | 23.35 | 23.49 | 23.35 | 23.42 | -21.29 | 352 |
| 25 mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | -21.24 | - |
| 22 mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | -21.41 | - |
| 21 mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | -20.80 | - |
| 20 mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | -20.39 | - |
| 19 mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | -20.21 | - |
| 18 mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | -19.78 | - |
| 15 mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | -19.41 | - |
| 14 mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | -19.29 | - |
| 13 mar 2024 | 21.28 | 21.32 | 21.28 | 21.32 | -19.37 | 70 |
| 12 mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | -19.45 | - |
| 11 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -19.81 | - |
| 08 mar 2024 | 22.39 | 22.39 | 22.06 | 22.06 | -20.04 | 113 |
| 07 mar 2024 | 22.59 | 22.74 | 22.59 | 22.74 | -20.67 | 400 |
| 06 mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | -20.97 | - |
| 05 mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | -20.79 | - |
| 04 mar 2024 | 22.50 | 22.78 | 22.41 | 22.59 | -20.53 | 564 |
| 01 mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | -20.31 | - |
| 29 feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | -20.13 | - |
| 28 feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | -19.93 | - |
| 27 feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | -19.87 | - |
| 26 feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | -19.84 | - |
| 23 feb 2024 | 21.57 | 21.75 | 21.57 | 21.75 | -19.76 | 100 |
| 22 feb 2024 | 21.52 | 21.67 | 21.52 | 21.67 | -19.69 | 35 |
| 21 feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | -19.18 | - |
| 20 feb 2024 | 21.00 | 21.06 | 21.00 | 21.06 | -19.13 | 1,000 |
| 19 feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | -19.18 | - |
| 16 feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | -19.13 | - |
| 15 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | -19.11 | - |
| 14 feb 2024 | 21.00 | 21.05 | 20.92 | 21.05 | -19.13 | 927 |
| 13 feb 2024 | 21.23 | 21.48 | 21.23 | 21.48 | -19.52 | 122 |
| 12 feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | -18.83 | - |
| 09 feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | -18.77 | - |
| 08 feb 2024 | 20.83 | 20.86 | 20.83 | 20.86 | -18.96 | 50 |
| *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.