Mercados españoles abiertos en 8 hrs 16 min

Toyota Motor Corp (TOM.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,25+0,15 (+0,77%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202420,2520,2520,2520,2520,258
17 may 202420,1020,1020,1020,1020,10-
16 may 202419,9020,0119,9020,0120,018
15 may 202419,9920,2619,9920,2620,265
14 may 202419,9819,9819,9819,9819,98-
13 may 202419,9519,9519,8319,8319,83100
10 may 202420,2020,2020,2020,2020,20-
09 may 202421,0121,0121,0121,0121,01-
08 may 202421,4121,6721,4121,6721,67100
07 may 202421,4521,4521,4521,4521,45-
06 may 202421,2721,2721,2721,2721,27-
03 may 202421,3321,3321,3321,3321,33-
02 may 202421,3821,3821,3821,3821,38-
30 abr 202421,2521,2521,2521,2521,25-
29 abr 202421,1721,1721,1721,1721,17-
26 abr 202420,7720,7720,7720,7720,77-
25 abr 202420,7020,7020,7020,7020,70-
24 abr 202421,7821,7821,7821,7821,78-
23 abr 202421,2921,2921,2921,2921,29-
22 abr 202421,2521,2521,2521,2521,25-
19 abr 202421,3521,3521,3521,3521,35-
18 abr 202421,8221,8221,8221,8221,82-
17 abr 202421,8521,8521,8521,8521,85-
16 abr 202422,4122,4122,4122,4122,41-
15 abr 202422,8822,8822,8822,8822,88-
12 abr 202422,8522,8522,8522,8522,85-
11 abr 202422,8122,8122,8122,8122,81-
10 abr 202422,6022,6022,6022,6022,60-
09 abr 202422,8022,8022,8022,8022,80-
08 abr 202422,3022,3022,3022,3022,30-
05 abr 202422,0322,0322,0322,0322,03-
04 abr 202422,2522,2522,2522,2522,25-
03 abr 202421,9422,0721,9422,0722,0715
02 abr 202422,4322,4322,4322,4322,435
28 mar 202423,1523,1523,1523,1523,15-
27 mar 202423,5023,5023,5023,5023,5030
26 mar 202423,3523,3523,3523,3523,35-
25 mar 202423,3823,3823,3823,3823,38-
22 mar 202423,4223,4223,4223,4223,42-
21 mar 202422,8722,8722,8722,8722,87-
20 mar 202422,4722,4722,4722,4722,47-
19 mar 202422,2022,2022,2022,2022,20-
18 mar 202422,0022,0022,0022,0022,004
15 mar 202421,3221,3221,3221,3221,32-
14 mar 202421,2221,2221,2221,2221,22-
13 mar 202421,0021,3221,0021,3221,3240
12 mar 202421,4121,4121,4121,4121,41-
11 mar 202421,7121,7121,7121,7121,71-
08 mar 202422,3822,3822,3822,3822,38-
07 mar 202422,5922,5922,5922,5922,59-
06 mar 202423,1023,1123,1023,1123,1115
05 mar 202422,7522,7522,7522,7522,75-
04 mar 202422,5022,8022,3222,3222,32333
01 mar 202422,3522,3522,3522,3522,35-
29 feb 202422,1622,1622,1622,1622,16-
28 feb 202421,8621,8621,8621,8621,86-
27 feb 202421,8621,8621,8621,8621,86-
26 feb 202421,8821,8821,8821,8821,88-
23 feb 202421,5021,5021,5021,5021,50-
22 feb 202421,4821,6421,4821,6421,64232
21 feb 202421,0521,0521,0521,0521,05-
20 feb 202420,9220,9220,9220,9220,92-
19 feb 202421,1021,1021,1021,1021,10-
16 feb 202421,0521,0521,0521,0521,05-
15 feb 202420,9121,0820,9121,0821,0812
14 feb 202421,1021,1021,0721,0721,0760
13 feb 202421,1521,7621,1521,7621,76200
12 feb 202420,6420,6420,6420,6420,64-
09 feb 202420,6620,6620,6620,6620,66-
08 feb 202420,8020,8020,8020,8020,80-
07 feb 202420,3820,3820,3820,3820,38-
06 feb 202419,2020,3019,2020,3020,30190
05 feb 202418,8018,8018,8018,8018,8020
02 feb 202418,4218,4218,4218,4218,42-
01 feb 202418,5018,5418,5018,5418,5410
31 ene 202418,6518,6518,6518,6518,65-
30 ene 202418,5018,5018,5018,5018,50-
29 ene 202418,3318,3318,3318,3318,33-
26 ene 202418,0518,0518,0518,0518,05-
25 ene 202418,3418,3418,3418,3418,34-
24 ene 202418,4518,4518,4518,4518,45-
23 ene 202418,5318,5318,5318,5318,53-
22 ene 202418,4418,4418,4418,4418,44-
19 ene 202418,2418,2418,2418,2418,24-
18 ene 202418,0518,0518,0518,0518,05-
17 ene 202417,7917,7917,7917,7917,79-
16 ene 202417,8218,0017,8218,0018,00371
15 ene 202417,6317,6317,6317,6317,63-
12 ene 202417,6317,6317,6317,6317,63-
11 ene 202417,6417,6417,6417,6417,64-
10 ene 202417,2417,2417,2417,2417,24-
09 ene 202416,9516,9516,9516,9516,95-
08 ene 202417,0517,0516,9016,9016,9020
05 ene 202416,9316,9316,9316,9316,93-
04 ene 202416,7116,8616,7116,8616,8630
03 ene 202416,4616,4616,4616,4616,46-
02 ene 202416,4216,4216,4216,4216,42-
29 dic 202316,4616,4616,4616,4616,46-
28 dic 202316,2216,2216,2216,2216,22-
27 dic 202316,3116,3116,3116,3116,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...