U.S. markets closed

Toyota Motor Corporation (TYT.L)

LSE - LSE Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
3,290.00+167.00 (+5.35%)
Al cierre: 07:18AM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20243,296.003,296.003,296.003,296.003,296.00-
27 jun 20243,296.003,296.003,296.003,296.003,296.00-
26 jun 20243,296.003,296.003,296.003,296.003,296.00-
25 jun 20243,296.003,296.003,296.003,296.003,296.0091,400
24 jun 20243,116.003,116.003,116.003,116.003,116.00-
21 jun 20243,116.003,116.003,116.003,116.003,116.00-
20 jun 20243,116.003,116.003,116.003,116.003,116.00-
19 jun 20243,116.003,116.003,116.003,116.003,116.00-
18 jun 20243,116.003,116.003,116.003,116.003,116.00-
17 jun 20243,116.003,116.003,116.003,116.003,116.00-
14 jun 20243,116.003,116.003,116.003,116.003,116.002,149,200
13 jun 20243,219.003,219.003,219.003,219.003,219.00-
12 jun 20243,219.003,219.003,219.003,219.003,219.00-
11 jun 20243,219.003,219.003,219.003,219.003,219.00-
10 jun 20243,219.003,219.003,219.003,219.003,219.00-
07 jun 20243,219.003,219.003,219.003,219.003,219.0010,800
06 jun 20243,273.003,273.003,273.003,273.003,273.00322,200
05 jun 20243,401.003,401.003,401.003,401.003,401.00-
04 jun 20243,401.003,401.003,401.003,401.003,401.00-
03 jun 20243,401.003,401.003,401.003,401.003,401.00-
31 may 20243,401.003,401.003,401.003,401.003,401.0015,528
30 may 20243,370.003,370.003,370.003,370.003,370.00-
29 may 20243,370.003,370.003,370.003,370.003,370.00-
28 may 20243,370.003,370.003,370.003,370.003,370.00-
24 may 20243,370.003,370.003,370.003,370.003,370.0055,100
23 may 20243,388.003,388.003,388.003,388.003,388.00-
22 may 20243,388.003,388.003,388.003,388.003,388.0083,300
21 may 20243,436.003,436.003,436.003,436.003,436.00-
20 may 20243,436.003,436.003,436.003,436.003,436.00-
17 may 20243,436.003,436.003,436.003,436.003,436.0024,900
16 may 20243,352.003,352.003,352.003,352.003,352.004,300
15 may 20243,425.003,425.003,425.003,425.003,425.00-
14 may 20243,425.003,425.003,425.003,425.003,425.00-
13 may 20243,425.003,425.003,425.003,425.003,425.00-
10 may 20243,425.003,425.003,425.003,425.003,425.0081,100
09 may 20243,579.003,579.003,579.003,579.003,579.00-
08 may 20243,579.003,579.003,579.003,579.003,579.0018,300
07 may 20243,599.003,599.003,599.003,599.003,599.001,039,766
03 may 20243,581.003,581.003,581.003,581.003,581.00-
02 may 20243,581.003,581.003,581.003,581.003,581.0021,700
01 may 20243,510.003,510.003,510.003,510.003,510.00-
30 abr 20243,510.003,510.003,510.003,510.003,510.00-
29 abr 20243,510.003,510.003,510.003,510.003,510.00-
26 abr 20243,508.973,510.003,508.973,510.003,510.0012,934
25 abr 20243,497.003,497.003,497.003,497.003,497.00800
24 abr 20243,517.003,517.003,517.003,517.003,517.00-
23 abr 20243,517.003,517.003,517.003,517.003,517.00-
22 abr 20243,517.003,517.003,517.003,517.003,517.0010,400
19 abr 20243,522.003,550.003,521.303,550.003,550.00295,549
18 abr 20243,602.723,602.723,602.003,602.003,602.004,372
17 abr 20243,596.283,596.283,596.283,596.283,596.28500
16 abr 20243,767.003,767.003,767.003,767.003,767.00-
15 abr 20243,767.003,767.003,767.003,767.003,767.001,875,000
12 abr 20243,767.003,767.003,767.003,767.003,767.001,916,300
11 abr 20243,781.003,781.763,781.003,781.763,781.761,915,700
10 abr 20243,740.003,740.003,739.443,740.003,740.002,171,700
09 abr 20243,619.003,619.003,619.003,619.003,619.00-
08 abr 20243,619.003,619.003,619.003,619.003,619.00-
05 abr 20243,619.003,619.003,619.003,619.003,619.00185,290
04 abr 20243,689.003,689.003,689.003,689.003,689.0030,000
03 abr 20243,620.723,620.723,620.003,620.003,620.002,900
02 abr 20243,633.003,633.003,633.003,633.003,633.00129,500
28 mar 20243,801.403,806.003,801.403,806.003,806.00115,500
28 mar 202445 Dividendo
27 mar 20243,853.003,853.003,852.233,852.423,807.4229,770
26 mar 20243,850.003,850.003,850.003,850.003,805.0323,679
25 mar 20243,830.003,830.003,830.003,830.003,785.2652,900
22 mar 20243,872.003,872.773,872.003,872.003,826.772,114,100
21 mar 20243,799.003,804.003,791.733,799.003,754.621,240,366
20 mar 20243,675.003,675.003,675.003,675.003,632.07-
19 mar 20243,675.003,675.003,675.003,675.003,632.075,800
18 mar 20243,567.003,567.003,567.003,567.003,525.331,986,936
15 mar 20243,488.003,488.003,488.003,488.003,447.2626,300
14 mar 20243,445.003,450.003,444.483,445.003,404.761,906,031
13 mar 20243,444.003,444.003,444.003,444.003,403.772,185,543
12 mar 20243,475.003,475.003,474.483,474.483,433.892,105,700
11 mar 20243,498.003,498.003,471.423,485.003,444.291,998,600
08 mar 20243,610.003,660.003,610.003,660.003,617.251,806,200
07 mar 20243,660.003,799.003,660.003,661.473,618.703,059,600
06 mar 20243,769.003,769.003,751.713,751.713,707.89341,130
05 mar 20243,729.003,729.003,729.003,729.003,685.4451,000
04 mar 20243,662.003,662.003,662.003,662.003,619.22115,374
01 mar 20243,680.003,680.003,653.003,680.003,637.012,336,394
29 feb 20243,621.003,621.003,621.003,621.003,578.70287,243
28 feb 20243,570.003,570.003,570.003,570.003,528.3012,400
27 feb 20243,582.003,582.003,582.003,582.003,540.166,500
26 feb 20243,429.003,429.003,429.003,429.003,388.95-
23 feb 20243,429.003,429.003,429.003,429.003,388.95-
22 feb 20243,429.003,429.003,429.003,429.003,388.95-
21 feb 20243,429.003,429.003,429.003,429.003,388.952,607,500
20 feb 20243,414.003,414.003,414.003,414.003,374.12-
19 feb 20243,414.003,414.003,414.003,414.003,374.12-
16 feb 20243,414.003,414.003,414.003,414.003,374.122,800
15 feb 20243,323.003,323.003,323.003,323.003,284.18-
14 feb 20243,323.003,323.003,323.003,323.003,284.18-
13 feb 20243,323.003,323.003,323.003,323.003,284.18-
12 feb 20243,323.003,323.003,323.003,323.003,284.18-
09 feb 20243,323.003,323.003,323.003,323.003,284.18108,317
08 feb 20243,260.003,260.003,260.003,260.003,221.92-
07 feb 20243,280.003,280.003,260.003,260.003,221.9275,800
*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...