U.S. markets open in 7 hours 41 minutes
F S&P 500
5,524.75 +7.75 (+0.14%) F Dow Jones
39,922.00 +78.00 (+0.20%) F Nasdaq
19,806.75 +56.00 (+0.28%) E-mini Russell 2000 Index Futur
2,059.50 +6.70 (+0.33%) Petróleo
81.69 +0.06 (+0.07%) Oro
2,338.20 -6.20 (-0.26%)
Toyota Motor Corporation (TOM.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM CEST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 18.41 | 18.49 | 18.41 | 18.49 | 18.49 | - |
| 21 jun 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 20 jun 2024 | 18.14 | 18.14 | 18.10 | 18.10 | 18.10 | - |
| 19 jun 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 18 jun 2024 | 18.04 | 18.04 | 17.98 | 17.98 | 17.98 | - |
| 17 jun 2024 | 18.01 | 18.13 | 18.01 | 18.13 | 18.13 | - |
| 14 jun 2024 | 18.35 | 18.35 | 18.34 | 18.34 | 18.34 | - |
| 13 jun 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 12 jun 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 11 jun 2024 | 19.24 | 19.31 | 19.19 | 19.19 | 19.19 | 370 |
| 10 jun 2024 | 19.23 | 19.34 | 19.23 | 19.34 | 19.34 | - |
| 07 jun 2024 | 18.97 | 19.16 | 18.97 | 19.16 | 19.16 | - |
| 06 jun 2024 | 19.44 | 19.44 | 19.32 | 19.32 | 19.32 | 40 |
| 05 jun 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | - |
| 04 jun 2024 | 19.42 | 19.42 | 19.33 | 19.33 | 19.33 | - |
| 03 jun 2024 | 19.59 | 19.59 | 19.49 | 19.49 | 19.49 | - |
| 31 may 2024 | 19.97 | 19.97 | 19.82 | 19.95 | 19.95 | 100 |
| 30 may 2024 | 19.63 | 19.76 | 19.63 | 19.76 | 19.76 | - |
| 29 may 2024 | 19.99 | 19.99 | 19.82 | 19.82 | 19.82 | - |
| 28 may 2024 | 20.21 | 20.21 | 20.15 | 20.15 | 20.15 | - |
| 27 may 2024 | 20.23 | 20.23 | 20.22 | 20.22 | 20.22 | - |
| 24 may 2024 | 20.03 | 20.03 | 20.01 | 20.01 | 20.01 | - |
| 23 may 2024 | 19.92 | 20.04 | 19.92 | 20.04 | 20.04 | 30 |
| 22 may 2024 | 20.00 | 20.11 | 20.00 | 20.11 | 20.11 | - |
| 21 may 2024 | 20.25 | 20.25 | 20.24 | 20.24 | 20.24 | - |
| 20 may 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 17 may 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 16 may 2024 | 20.10 | 20.10 | 19.95 | 19.95 | 19.95 | - |
| 15 may 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 14 may 2024 | 20.14 | 20.14 | 20.10 | 20.10 | 20.10 | - |
| 13 may 2024 | 20.11 | 20.11 | 20.06 | 20.06 | 20.06 | - |
| 10 may 2024 | 20.58 | 20.58 | 20.34 | 20.34 | 20.34 | 10 |
| 09 may 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 08 may 2024 | 21.57 | 21.57 | 21.53 | 21.53 | 21.53 | - |
| 07 may 2024 | 21.48 | 21.53 | 21.48 | 21.53 | 21.53 | - |
| 06 may 2024 | 21.50 | 21.77 | 21.50 | 21.77 | 21.77 | - |
| 03 may 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 02 may 2024 | 21.48 | 21.60 | 21.48 | 21.60 | 21.60 | - |
| 30 abr 2024 | 21.60 | 21.60 | 21.25 | 21.25 | 21.25 | - |
| 29 abr 2024 | 21.23 | 21.25 | 21.23 | 21.25 | 21.25 | - |
| 26 abr 2024 | 20.82 | 21.09 | 20.82 | 21.09 | 21.09 | - |
| 25 abr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 24 abr 2024 | 21.83 | 21.83 | 21.80 | 21.80 | 21.80 | - |
| 23 abr 2024 | 21.30 | 21.45 | 21.30 | 21.45 | 21.45 | - |
| 22 abr 2024 | 21.32 | 21.45 | 21.32 | 21.45 | 21.45 | - |
| 19 abr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 18 abr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 17 abr 2024 | 22.07 | 22.07 | 21.94 | 21.94 | 21.94 | - |
| 16 abr 2024 | 22.47 | 22.47 | 22.26 | 22.26 | 22.26 | - |
| 15 abr 2024 | 23.03 | 23.03 | 22.97 | 22.97 | 22.97 | - |
| 12 abr 2024 | 23.08 | 23.08 | 23.00 | 23.00 | 23.00 | - |
| 11 abr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 10 abr 2024 | 22.70 | 22.88 | 22.70 | 22.88 | 22.88 | - |
| 09 abr 2024 | 22.78 | 22.78 | 22.70 | 22.70 | 22.70 | - |
| 08 abr 2024 | 22.70 | 22.70 | 22.56 | 22.56 | 22.56 | 50 |
| 05 abr 2024 | 21.80 | 22.25 | 21.80 | 22.21 | 22.21 | 109 |
| 04 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 03 abr 2024 | 22.32 | 22.32 | 22.20 | 22.28 | 22.28 | 1,350 |
| 02 abr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 28 mar 2024 | 23.73 | 23.73 | 23.35 | 23.35 | 23.35 | 127 |
| 28 mar 2024 | 45 Dividendo | |||||
| 27 mar 2024 | 23.53 | 23.53 | 23.35 | 23.35 | -21.65 | - |
| 26 mar 2024 | 23.45 | 23.48 | 23.45 | 23.48 | -21.76 | - |
| 25 mar 2024 | 23.55 | 23.55 | 23.28 | 23.28 | -21.58 | - |
| 22 mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | -21.91 | - |
| 21 mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | -21.46 | - |
| 20 mar 2024 | 22.56 | 22.56 | 22.50 | 22.50 | -20.85 | - |
| 19 mar 2024 | 22.42 | 22.60 | 22.42 | 22.60 | -20.95 | - |
| 18 mar 2024 | 21.91 | 21.91 | 21.90 | 21.90 | -20.29 | - |
| 15 mar 2024 | 21.59 | 21.59 | 21.55 | 21.55 | -19.97 | - |
| 14 mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | -19.69 | - |
| 13 mar 2024 | 21.02 | 21.25 | 21.02 | 21.25 | -19.69 | 300 |
| 12 mar 2024 | 21.51 | 21.82 | 21.51 | 21.82 | -20.22 | - |
| 11 mar 2024 | 22.03 | 22.03 | 21.64 | 21.64 | -20.06 | 12 |
| 08 mar 2024 | 22.40 | 22.40 | 22.30 | 22.30 | -20.67 | - |
| 07 mar 2024 | 22.01 | 22.67 | 22.01 | 22.67 | -21.01 | 300 |
| 06 mar 2024 | 23.36 | 23.50 | 23.25 | 23.25 | -21.55 | 241 |
| 05 mar 2024 | 22.88 | 22.90 | 22.88 | 22.90 | -21.22 | - |
| 04 mar 2024 | 22.64 | 22.64 | 22.60 | 22.60 | -20.95 | - |
| 01 mar 2024 | 22.82 | 22.82 | 22.69 | 22.69 | -21.03 | 20 |
| 29 feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | -20.62 | - |
| 28 feb 2024 | 22.05 | 22.09 | 22.05 | 22.09 | -20.48 | - |
| 27 feb 2024 | 22.02 | 22.02 | 21.88 | 21.88 | -20.27 | - |
| 26 feb 2024 | 21.93 | 22.03 | 21.93 | 22.03 | -20.42 | - |
| 23 feb 2024 | 21.65 | 21.69 | 21.65 | 21.69 | -20.10 | - |
| 22 feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | -20.10 | - |
| 21 feb 2024 | 21.05 | 21.05 | 20.93 | 20.93 | -19.40 | - |
| 20 feb 2024 | 21.00 | 21.00 | 20.95 | 20.95 | -19.42 | - |
| 19 feb 2024 | 21.13 | 21.13 | 20.99 | 20.99 | -19.45 | - |
| 16 feb 2024 | 21.18 | 21.18 | 21.09 | 21.09 | -19.55 | - |
| 15 feb 2024 | 21.03 | 21.05 | 21.03 | 21.05 | -19.51 | - |
| 14 feb 2024 | 21.07 | 21.07 | 21.00 | 21.00 | -19.46 | - |
| 13 feb 2024 | 21.28 | 21.52 | 21.28 | 21.52 | -19.95 | - |
| 12 feb 2024 | 20.50 | 20.99 | 20.50 | 20.99 | -19.45 | 153 |
| 09 feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | -19.29 | - |
| 08 feb 2024 | 20.88 | 20.88 | 20.83 | 20.83 | -19.31 | - |
| 07 feb 2024 | 20.40 | 20.75 | 20.40 | 20.75 | -19.23 | - |
| 06 feb 2024 | 19.57 | 20.56 | 19.57 | 20.56 | -19.05 | - |
| 05 feb 2024 | 18.68 | 18.90 | 18.68 | 18.90 | -17.52 | - |
| 02 feb 2024 | 18.53 | 18.62 | 18.53 | 18.62 | -17.26 | - |
| *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.