Terumo Corporation (TRUMY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:56PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 16.85 | 17.06 | 16.57 | 16.84 | 16.84 | 36,404 |
| 08 may 2024 | 17.00 | 17.00 | 16.55 | 16.57 | 16.57 | 36,000 |
| 07 may 2024 | 17.60 | 17.67 | 17.13 | 17.13 | 17.13 | 74,600 |
| 06 may 2024 | 17.47 | 17.54 | 17.47 | 17.52 | 17.52 | 42,500 |
| 03 may 2024 | 17.22 | 17.61 | 17.22 | 17.39 | 17.39 | 32,100 |
| 02 may 2024 | 17.69 | 17.69 | 17.00 | 17.09 | 17.09 | 48,800 |
| 01 may 2024 | 16.79 | 16.87 | 16.46 | 16.71 | 16.71 | 22,000 |
| 30 abr 2024 | 17.14 | 17.14 | 16.58 | 16.92 | 16.92 | 40,400 |
| 29 abr 2024 | 17.25 | 17.25 | 16.40 | 16.86 | 16.86 | 57,100 |
| 26 abr 2024 | 16.65 | 17.29 | 16.60 | 16.60 | 16.60 | 78,800 |
| 25 abr 2024 | 16.50 | 16.65 | 16.45 | 16.62 | 16.62 | 54,200 |
| 24 abr 2024 | 16.86 | 17.70 | 16.86 | 17.09 | 17.09 | 30,200 |
| 23 abr 2024 | 17.40 | 17.40 | 16.60 | 17.05 | 17.05 | 46,600 |
| 22 abr 2024 | 16.78 | 16.94 | 16.72 | 16.94 | 16.94 | 51,800 |
| 19 abr 2024 | 16.86 | 16.91 | 16.37 | 16.43 | 16.43 | 33,600 |
| 18 abr 2024 | 16.50 | 16.61 | 16.36 | 16.51 | 16.51 | 33,900 |
| 17 abr 2024 | 16.35 | 17.36 | 16.35 | 16.69 | 16.69 | 53,500 |
| 16 abr 2024 | 16.77 | 17.09 | 16.68 | 16.99 | 16.99 | 49,800 |
| 15 abr 2024 | 16.82 | 16.97 | 16.43 | 16.53 | 16.53 | 31,200 |
| 12 abr 2024 | 16.63 | 17.45 | 16.42 | 16.76 | 16.76 | 32,200 |
| 11 abr 2024 | 17.13 | 17.13 | 16.19 | 16.70 | 16.70 | 33,000 |
| 10 abr 2024 | 16.70 | 17.72 | 16.70 | 16.83 | 16.83 | 41,100 |
| 09 abr 2024 | 17.01 | 17.52 | 17.01 | 17.36 | 17.36 | 38,600 |
| 09 abr 2024 | 2:1 División de acciones | |||||
| 08 abr 2024 | 17.00 | 18.29 | 17.00 | 17.64 | 17.64 | 104,600 |
| 05 abr 2024 | 18.51 | 18.51 | 16.56 | 17.51 | 17.51 | 48,600 |
| 04 abr 2024 | 17.00 | 17.91 | 17.00 | 17.57 | 17.57 | 19,600 |
| 03 abr 2024 | 18.02 | 18.02 | 16.35 | 17.47 | 17.47 | 367,400 |
| 02 abr 2024 | 16.80 | 19.11 | 16.80 | 17.92 | 17.92 | 20,200 |
| 01 abr 2024 | 15.01 | 18.38 | 15.01 | 17.80 | 17.80 | 26,800 |
| 28 mar 2024 | 18.73 | 18.76 | 17.15 | 18.39 | 18.39 | 33,400 |
| 27 mar 2024 | 18.36 | 19.05 | 18.36 | 18.67 | 18.67 | 58,800 |
| 26 mar 2024 | 18.51 | 18.51 | 18.41 | 18.45 | 18.45 | 33,000 |
| 25 mar 2024 | 18.26 | 18.69 | 18.23 | 18.24 | 18.24 | 23,600 |
| 22 mar 2024 | 19.14 | 19.14 | 18.51 | 18.51 | 18.51 | 23,200 |
| 21 mar 2024 | 19.06 | 19.18 | 18.81 | 18.88 | 18.88 | 22,000 |
| 20 mar 2024 | 18.90 | 19.13 | 18.85 | 18.96 | 18.96 | 13,600 |
| 19 mar 2024 | 19.23 | 19.23 | 18.71 | 18.82 | 18.82 | 34,600 |
| 18 mar 2024 | 20.00 | 20.00 | 19.26 | 19.39 | 19.39 | 34,200 |
| 15 mar 2024 | 19.17 | 19.17 | 19.03 | 19.14 | 19.14 | 23,000 |
| 14 mar 2024 | 19.75 | 19.75 | 19.14 | 19.14 | 19.14 | 28,800 |
| 13 mar 2024 | 19.17 | 19.25 | 19.17 | 19.25 | 19.25 | 19,800 |
| 12 mar 2024 | 19.28 | 19.45 | 19.28 | 19.42 | 19.42 | 25,800 |
| 11 mar 2024 | 19.41 | 19.41 | 19.25 | 19.36 | 19.36 | 38,000 |
| 08 mar 2024 | 19.63 | 19.63 | 19.37 | 19.42 | 19.42 | 25,200 |
| 07 mar 2024 | 19.47 | 19.90 | 19.47 | 19.67 | 19.67 | 18,400 |
| 06 mar 2024 | 20.05 | 20.05 | 19.61 | 19.71 | 19.71 | 35,000 |
| 05 mar 2024 | 19.56 | 19.86 | 19.56 | 19.83 | 19.83 | 23,200 |
| 04 mar 2024 | 20.59 | 20.59 | 19.75 | 19.82 | 19.82 | 23,000 |
| 01 mar 2024 | 20.10 | 20.10 | 19.64 | 19.82 | 19.82 | 55,400 |
| 29 feb 2024 | 19.54 | 19.58 | 19.41 | 19.42 | 19.42 | 28,000 |
| 28 feb 2024 | 19.55 | 19.83 | 19.33 | 19.36 | 19.36 | 24,400 |
| 27 feb 2024 | 19.61 | 19.70 | 19.57 | 19.59 | 19.59 | 29,800 |
| 26 feb 2024 | 19.46 | 19.46 | 19.31 | 19.36 | 19.36 | 20,400 |
| 23 feb 2024 | 19.20 | 19.20 | 19.15 | 19.16 | 19.16 | 34,600 |
| 22 feb 2024 | 19.10 | 19.15 | 19.10 | 19.11 | 19.11 | 20,600 |
| 21 feb 2024 | 19.30 | 19.30 | 18.77 | 18.88 | 18.88 | 32,200 |
| 20 feb 2024 | 18.82 | 18.95 | 18.67 | 18.73 | 18.73 | 31,600 |
| 16 feb 2024 | 18.65 | 18.65 | 17.75 | 18.17 | 18.17 | 41,200 |
| 15 feb 2024 | 18.70 | 18.70 | 18.24 | 18.60 | 18.60 | 28,400 |
| 14 feb 2024 | 18.00 | 18.19 | 17.96 | 18.19 | 18.19 | 28,000 |
| 13 feb 2024 | 18.69 | 18.69 | 17.66 | 17.77 | 17.77 | 302,600 |
| 12 feb 2024 | 18.81 | 18.81 | 18.38 | 18.43 | 18.43 | 26,800 |
| 09 feb 2024 | 18.24 | 18.39 | 18.17 | 18.39 | 18.39 | 32,600 |
| 08 feb 2024 | 18.18 | 18.18 | 17.91 | 18.07 | 18.07 | 87,600 |
| 07 feb 2024 | 17.92 | 17.99 | 17.68 | 17.86 | 17.86 | 109,000 |
| 06 feb 2024 | 16.15 | 17.45 | 16.15 | 16.84 | 16.84 | 28,000 |
| 05 feb 2024 | 17.03 | 17.06 | 16.92 | 17.00 | 17.00 | 50,400 |
| 02 feb 2024 | 17.25 | 17.25 | 16.93 | 17.02 | 17.02 | 28,800 |
| 01 feb 2024 | 17.10 | 17.17 | 17.01 | 17.15 | 17.15 | 30,800 |
| 31 ene 2024 | 17.05 | 17.14 | 16.87 | 16.87 | 16.87 | 33,400 |
| 30 ene 2024 | 16.69 | 16.81 | 16.67 | 16.72 | 16.72 | 28,600 |
| 29 ene 2024 | 16.79 | 16.88 | 16.73 | 16.88 | 16.88 | 29,000 |
| 26 ene 2024 | 16.92 | 16.92 | 16.73 | 16.74 | 16.74 | 39,000 |
| 25 ene 2024 | 16.86 | 16.90 | 16.77 | 16.85 | 16.85 | 31,000 |
| 24 ene 2024 | 17.06 | 17.06 | 16.83 | 16.92 | 16.92 | 22,000 |
| 23 ene 2024 | 17.40 | 17.40 | 17.20 | 17.29 | 17.29 | 1,692,400 |
| 22 ene 2024 | 17.20 | 17.39 | 17.20 | 17.39 | 17.39 | 36,800 |
| 19 ene 2024 | 17.17 | 17.20 | 17.08 | 17.19 | 17.19 | 28,400 |
| 18 ene 2024 | 17.04 | 17.17 | 17.02 | 17.15 | 17.15 | 21,400 |
| 17 ene 2024 | 16.92 | 16.93 | 16.82 | 16.93 | 16.93 | 35,800 |
| 16 ene 2024 | 17.61 | 17.61 | 17.20 | 17.24 | 17.24 | 26,200 |
| 12 ene 2024 | 17.56 | 17.56 | 17.43 | 17.49 | 17.49 | 26,200 |
| 11 ene 2024 | 17.12 | 17.13 | 16.94 | 16.94 | 16.94 | 34,000 |
| 10 ene 2024 | 17.18 | 17.42 | 17.18 | 17.32 | 17.32 | 35,600 |
| 09 ene 2024 | 17.24 | 17.29 | 16.74 | 16.78 | 16.78 | 135,200 |
| 08 ene 2024 | 16.02 | 16.43 | 16.02 | 16.42 | 16.42 | 81,000 |
| 05 ene 2024 | 16.17 | 16.32 | 15.70 | 16.06 | 16.06 | 23,000 |
| 04 ene 2024 | 16.71 | 16.71 | 16.18 | 16.20 | 16.20 | 32,400 |
| 03 ene 2024 | 16.24 | 16.24 | 15.65 | 16.07 | 16.07 | 30,200 |
| 02 ene 2024 | 16.42 | 16.79 | 16.10 | 16.25 | 16.25 | 52,000 |
| 29 dic 2023 | 15.85 | 16.33 | 15.85 | 16.31 | 16.31 | 27,200 |
| 28 dic 2023 | 17.03 | 17.03 | 16.24 | 16.24 | 16.24 | 25,600 |
| 27 dic 2023 | 16.33 | 16.42 | 16.08 | 16.42 | 16.42 | 32,800 |
| 26 dic 2023 | 16.52 | 16.52 | 16.21 | 16.30 | 16.30 | 36,400 |
| 22 dic 2023 | 16.37 | 16.53 | 16.08 | 16.52 | 16.52 | 27,800 |
| 21 dic 2023 | 15.34 | 16.17 | 15.34 | 16.17 | 16.17 | 35,800 |
| 20 dic 2023 | 16.53 | 16.53 | 16.26 | 16.26 | 16.26 | 26,200 |
| 19 dic 2023 | 16.18 | 16.34 | 16.18 | 16.34 | 16.34 | 128,600 |
| 18 dic 2023 | 16.30 | 16.33 | 16.27 | 16.30 | 16.30 | 62,600 |
| *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.