Mercados españoles cerrados

Toyota Motor Corp (TOM.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,13+0,01 (+0,07%)
Al cierre: 03:58PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202420,0120,4020,0120,1320,13299
16 may 202420,0720,1120,0720,1120,11200
15 may 202419,9319,9319,9319,9319,93-
14 may 202419,8719,8719,8719,8719,87-
13 may 202420,0020,0020,0020,0020,00-
10 may 202420,1120,4020,1120,4020,40200
09 may 202420,8520,8520,8520,8520,85-
08 may 202421,2121,2121,2121,2121,21-
07 may 202421,4221,4221,4221,4221,42-
06 may 202421,1121,1121,1121,1121,11-
03 may 202421,1721,1721,1721,1721,17-
02 may 202421,1721,1721,1721,1721,17-
30 abr 202421,2621,2621,2621,2621,26-
29 abr 202421,3921,3921,3921,3921,39450
26 abr 202420,6720,7420,6720,7420,74110
25 abr 202420,7320,7320,7320,7320,73-
24 abr 202421,5821,5821,5821,5821,58-
23 abr 202421,1021,1021,1021,1021,10-
22 abr 202421,1221,3021,1221,3021,3050
19 abr 202421,3121,5021,3121,5021,5060
18 abr 202421,6321,6321,6321,6321,63-
17 abr 202422,0022,0021,9121,9121,91500
16 abr 202422,2322,2322,2322,2322,23-
15 abr 202423,0023,0023,0023,0023,00-
12 abr 202422,6522,6522,6522,6522,65-
11 abr 202422,8122,8122,8122,8122,81-
10 abr 202422,5222,8622,5222,8622,8610
09 abr 202422,6022,6022,6022,6022,60-
08 abr 202422,1022,5822,1022,5822,58600
05 abr 202421,8321,8321,8321,8321,83-
04 abr 202422,1222,3422,1222,3422,3410
03 abr 202421,6722,0021,6722,0022,00125
02 abr 202422,0622,0622,0622,0622,06-
28 mar 202422,9623,3422,9623,1223,1260
27 mar 202423,1623,6223,1623,6223,624
26 mar 202423,3123,3123,3123,3123,31-
25 mar 202423,3023,3023,3023,3023,30-
22 mar 202423,3523,3523,3523,3523,35-
21 mar 202423,1923,1922,9923,0023,00291
20 mar 202422,2522,6722,2522,3322,3344
19 mar 202422,1422,1422,1422,1422,14-
18 mar 202421,5722,0021,5722,0022,00135
15 mar 202421,1621,1621,1621,1621,16-
14 mar 202421,0221,0221,0221,0221,02-
13 mar 202421,0821,0821,0821,0821,08-
12 mar 202421,2021,6021,2021,6021,60485
11 mar 202421,6021,6021,6021,6021,60-
08 mar 202422,1822,1822,1822,1822,18-
07 mar 202422,6022,6022,6022,6022,60-
06 mar 202422,8823,3122,8823,3123,3150
05 mar 202422,6222,7222,6222,7222,7220
04 mar 202422,6022,6022,6022,6022,6017
01 mar 202422,3122,8122,3122,8122,8120
29 feb 202422,1222,3822,1222,3822,3810
28 feb 202421,8521,8521,8521,8521,85-
27 feb 202421,6621,6621,6621,6621,66-
26 feb 202421,7822,0421,7822,0422,04510
23 feb 202421,3121,7721,3121,7721,77400
22 feb 202421,3821,3821,3821,3821,38-
21 feb 202420,8520,8520,8520,8520,85-
20 feb 202420,8120,8120,8120,8120,81-
19 feb 202420,9020,9020,9020,9020,90100
16 feb 202421,0321,0321,0321,0321,03-
15 feb 202421,0721,1921,0721,1921,199
14 feb 202420,8120,8120,8120,8120,81-
13 feb 202420,9721,5420,9721,5421,5410
12 feb 202420,6221,0020,6220,8520,85300
09 feb 202420,4520,5020,4520,5020,502500
08 feb 202420,7320,7320,7320,7320,73-
07 feb 202420,3020,6920,3020,6920,69515
06 feb 202419,2319,9019,2319,9019,9018
05 feb 202418,8918,8918,8918,8918,89100
02 feb 202418,3018,3018,3018,3018,30-
01 feb 202418,3818,7818,3818,7818,7810
31 ene 202418,5518,6818,5518,6818,68535
30 ene 202418,3018,4218,3018,4218,42100
29 ene 202418,3518,3518,3518,3518,35-
26 ene 202417,8518,1517,8518,1518,1560
25 ene 202418,1418,1418,1418,1418,14-
24 ene 202418,4018,4018,4018,4018,40-
23 ene 202418,3318,3318,3318,3318,33-
22 ene 202418,2418,2418,2418,2418,24-
19 ene 202418,0318,5018,0318,5018,50200
18 ene 202417,9218,1817,9218,1818,18500
17 ene 202417,7117,7117,7117,7117,71-
16 ene 202417,6217,6217,6217,6217,62-
15 ene 202417,6217,6217,6217,6217,62-
12 ene 202417,6217,6217,6217,6217,62-
11 ene 202417,6217,6217,6217,6217,62-
10 ene 202417,0417,0417,0417,0417,04-
09 ene 202416,9116,9116,9116,9116,91-
08 ene 202416,8616,8616,8616,8616,86-
05 ene 202416,8317,3316,8317,3317,3346
04 ene 202416,5116,5116,5116,5116,51-
03 ene 202416,2616,5016,2616,5016,50500
02 ene 202416,3616,3616,3616,3616,36-
29 dic 202316,2616,2816,2616,2816,28-
28 dic 202316,1416,1416,1416,1416,14-
27 dic 202316,2216,3416,2216,3416,34625
22 dic 202315,8015,8015,8015,8015,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...