Mercados españoles abiertos en 2 hrs 59 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0768 +0,0001 (+0,01%) Petróleo Brent
82,57 +0,12 (+0,15%) Bitcoin EUR
59.347,65 +599,78 (+1,02%)
Tokio Marine Holdings, Inc. (TKOMF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:20AM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
| 01 may 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
| 30 abr 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | 200 |
| 29 abr 2024 | 31,18 | 31,18 | 31,02 | 31,02 | 31,02 | 700 |
| 26 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 25 abr 2024 | 30,54 | 30,55 | 30,54 | 30,55 | 30,55 | 1900 |
| 24 abr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 23 abr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 22 abr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 19 abr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | 200 |
| 18 abr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | 1600 |
| 17 abr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 16 abr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | 800 |
| 15 abr 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | 100 |
| 12 abr 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | 14.900 |
| 11 abr 2024 | 30,68 | 31,15 | 30,68 | 31,15 | 31,15 | 15.400 |
| 10 abr 2024 | 31,48 | 31,48 | 30,90 | 30,90 | 30,90 | 2800 |
| 09 abr 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | 4500 |
| 08 abr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | 56.000 |
| 05 abr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | 400 |
| 04 abr 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
| 03 abr 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
| 02 abr 2024 | 31,48 | 31,48 | 31,36 | 31,36 | 31,36 | 600 |
| 01 abr 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
| 28 mar 2024 | 30,36 | 30,75 | 30,36 | 30,75 | 30,75 | 900 |
| 28 mar 2024 | 0.4 Dividendo | |||||
| 27 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,60 | - |
| 26 mar 2024 | 31,45 | 31,45 | 31,00 | 31,00 | 30,60 | 500 |
| 25 mar 2024 | 30,41 | 30,55 | 30,41 | 30,55 | 30,16 | 1600 |
| 22 mar 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 29,75 | - |
| 21 mar 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 29,75 | - |
| 20 mar 2024 | 30,30 | 30,30 | 30,14 | 30,14 | 29,75 | 200 |
| 19 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,13 | - |
| 18 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,13 | - |
| 15 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,13 | - |
| 14 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,13 | - |
| 13 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,13 | - |
| 12 mar 2024 | 29,48 | 29,51 | 29,48 | 29,51 | 29,13 | 1400 |
| 11 mar 2024 | 29,75 | 30,30 | 29,75 | 30,30 | 29,91 | 400 |
| 08 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,60 | 1900 |
| 07 mar 2024 | 29,94 | 29,94 | 29,78 | 29,78 | 29,40 | 300 |
| 06 mar 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,55 | - |
| 05 mar 2024 | 30,20 | 30,20 | 28,92 | 28,92 | 28,55 | 500 |
| 04 mar 2024 | 30,04 | 30,17 | 29,40 | 30,17 | 29,78 | 1000 |
| 01 mar 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 28,75 | - |
| 29 feb 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 28,75 | 100 |
| 28 feb 2024 | 29,46 | 29,63 | 29,46 | 29,63 | 29,25 | 400 |
| 27 feb 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,45 | - |
| 26 feb 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,45 | 1000 |
| 23 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,63 | - |
| 22 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,63 | - |
| 21 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,63 | - |
| 20 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,63 | - |
| 16 feb 2024 | 29,16 | 29,16 | 29,00 | 29,00 | 28,63 | 1000 |
| 15 feb 2024 | 29,46 | 29,46 | 28,91 | 28,91 | 28,54 | 1200 |
| 14 feb 2024 | 28,31 | 29,35 | 28,31 | 29,35 | 28,97 | 700 |
| 13 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 25,85 | - |
| 12 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 25,85 | - |
| 09 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 25,85 | - |
| 08 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 25,85 | - |
| 07 feb 2024 | 26,63 | 26,63 | 25,77 | 26,19 | 25,85 | 10.500 |
| 06 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,07 | - |
| 05 feb 2024 | 26,64 | 26,80 | 26,41 | 26,41 | 26,07 | 500 |
| 02 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,03 | - |
| 01 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,03 | - |
| 31 ene 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,03 | 200 |
| 30 ene 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,18 | - |
| 29 ene 2024 | 26,36 | 26,52 | 26,36 | 26,52 | 26,18 | 900 |
| 26 ene 2024 | 25,62 | 25,62 | 25,50 | 25,50 | 25,17 | 18.700 |
| 25 ene 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,03 | - |
| 24 ene 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,03 | 20.600 |
| 23 ene 2024 | 26,44 | 26,60 | 26,41 | 26,57 | 26,23 | 500 |
| 22 ene 2024 | 25,06 | 25,57 | 25,06 | 25,57 | 25,24 | 1700 |
| 19 ene 2024 | 24,52 | 24,55 | 24,52 | 24,55 | 24,23 | 600 |
| 18 ene 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,35 | 200 |
| 17 ene 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,87 | - |
| 16 ene 2024 | 25,33 | 25,33 | 25,20 | 25,20 | 24,87 | 12.900 |
| 12 ene 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,37 | - |
| 11 ene 2024 | 25,54 | 25,70 | 25,54 | 25,70 | 25,37 | 400 |
| 10 ene 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,23 | 800 |
| 09 ene 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,23 | - |
| 08 ene 2024 | 24,14 | 24,55 | 24,14 | 24,55 | 24,23 | 16.900 |
| 05 ene 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,12 | - |
| 04 ene 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,12 | - |
| 03 ene 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,12 | - |
| 02 ene 2024 | 25,29 | 25,45 | 25,29 | 25,45 | 25,12 | 600 |
| 29 dic 2023 | 24,74 | 24,74 | 24,74 | 24,74 | 24,42 | - |
| 28 dic 2023 | 25,37 | 25,37 | 24,74 | 24,74 | 24,42 | 2400 |
| 27 dic 2023 | 24,78 | 24,78 | 24,69 | 24,75 | 24,43 | 14.900 |
| 26 dic 2023 | 25,18 | 25,18 | 25,18 | 25,18 | 24,86 | 200 |
| 22 dic 2023 | 23,70 | 23,81 | 23,70 | 23,81 | 23,50 | 300 |
| 21 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 23,97 | 300 |
| 20 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 23,97 | - |
| 19 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 23,97 | - |
| 18 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 23,97 | - |
| 15 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 23,97 | 1400 |
| 14 dic 2023 | 24,99 | 24,99 | 24,99 | 24,99 | 24,67 | 300 |
| 13 dic 2023 | 25,28 | 25,28 | 25,28 | 25,28 | 24,95 | - |
| 12 dic 2023 | 25,28 | 25,28 | 25,28 | 25,28 | 24,95 | 700 |
| 11 dic 2023 | 26,13 | 26,13 | 26,13 | 26,13 | 25,79 | 200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.