Toray Industries Inc (TOR1.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:26AM CEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 4.2890 | 4.2890 | 4.2890 | 4.2940 | 4.2940 | 1,000 |
| 03 jul 2024 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | - |
| 02 jul 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 01 jul 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 28 jun 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
| 27 jun 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 26 jun 2024 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| 25 jun 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| 24 jun 2024 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | - |
| 21 jun 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| 20 jun 2024 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
| 19 jun 2024 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | - |
| 18 jun 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 17 jun 2024 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| 14 jun 2024 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | - |
| 13 jun 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 12 jun 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 11 jun 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 10 jun 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | - |
| 07 jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 06 jun 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| 05 jun 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| 04 jun 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | - |
| 03 jun 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
| 31 may 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| 30 may 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 29 may 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 28 may 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| 27 may 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 24 may 2024 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | - |
| 23 may 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 22 may 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | - |
| 21 may 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
| 20 may 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 17 may 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
| 16 may 2024 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | - |
| 15 may 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 14 may 2024 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | - |
| 13 may 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| 10 may 2024 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | - |
| 09 may 2024 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | - |
| 08 may 2024 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
| 07 may 2024 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | - |
| 06 may 2024 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | - |
| 03 may 2024 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | - |
| 02 may 2024 | 4.2430 | 4.2430 | 4.2430 | 4.2430 | 4.2430 | - |
| 30 abr 2024 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | - |
| 29 abr 2024 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | - |
| 26 abr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 25 abr 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
| 24 abr 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| 23 abr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 22 abr 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
| 19 abr 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 18 abr 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| 17 abr 2024 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
| 16 abr 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| 15 abr 2024 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
| 12 abr 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 11 abr 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 10 abr 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 09 abr 2024 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | - |
| 08 abr 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
| 05 abr 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 04 abr 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 03 abr 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | - |
| 02 abr 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 28 mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 28 mar 2024 | 9 Dividendo | |||||
| 27 mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -4.5400 | - |
| 26 mar 2024 | 4.4400 | 4.5000 | 4.4400 | 4.5000 | -4.5807 | 1,000 |
| 25 mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -4.6418 | - |
| 22 mar 2024 | 4.5000 | 4.5600 | 4.5000 | 4.5600 | -4.6418 | 1,000 |
| 21 mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -4.4993 | - |
| 20 mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.4789 | - |
| 19 mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -4.5196 | - |
| 18 mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -4.4586 | - |
| 15 mar 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4200 | -4.4993 | 1,000 |
| 14 mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -4.4382 | - |
| 13 mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.3771 | - |
| 12 mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.3771 | - |
| 11 mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -4.3568 | - |
| 08 mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -4.3975 | - |
| 07 mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -4.3161 | - |
| 06 mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -4.2550 | - |
| 05 mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -4.2346 | - |
| 04 mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -4.2346 | - |
| 01 mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -4.2957 | - |
| 29 feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.2753 | - |
| 28 feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.2753 | - |
| 27 feb 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2400 | -4.3161 | 1,000 |
| 26 feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -4.2957 | - |
| 23 feb 2024 | 4.2000 | 4.2600 | 4.2000 | 4.2600 | -4.3364 | 1,000 |
| 22 feb 2024 | 4.2000 | 4.2600 | 4.2000 | 4.2600 | -4.3364 | 1,000 |
| 21 feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -4.2957 | - |
| 20 feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -4.2957 | - |
| 19 feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -4.3161 | - |
| 16 feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -4.2550 | - |
| 15 feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -4.2143 | - |
| 14 feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -4.2346 | - |
| *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.