Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.735,66 -66,20 (-0,11%)
Toyota Motor Corp (TOM.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:03AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 13 jun 2024 | 18,50 | 18,50 | 18,34 | 18,34 | 18,34 | 555 |
| 12 jun 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 11 jun 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 10 jun 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 07 jun 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 06 jun 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 05 jun 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 04 jun 2024 | 19,30 | 19,30 | 19,15 | 19,15 | 19,15 | 5466 |
| 03 jun 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | 60 |
| 31 may 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 30 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 29 may 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 28 may 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 27 may 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 24 may 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 23 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 22 may 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 21 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 20 may 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 17 may 2024 | 20,01 | 20,40 | 20,01 | 20,13 | 20,13 | 299 |
| 16 may 2024 | 20,07 | 20,11 | 20,07 | 20,11 | 20,11 | 200 |
| 15 may 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 14 may 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 13 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 10 may 2024 | 20,11 | 20,40 | 20,11 | 20,40 | 20,40 | 200 |
| 09 may 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 08 may 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 07 may 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 06 may 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 03 may 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 02 may 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 30 abr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 29 abr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | 450 |
| 26 abr 2024 | 20,67 | 20,74 | 20,67 | 20,74 | 20,74 | 110 |
| 25 abr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 24 abr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 23 abr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 22 abr 2024 | 21,12 | 21,30 | 21,12 | 21,30 | 21,30 | 50 |
| 19 abr 2024 | 21,31 | 21,50 | 21,31 | 21,50 | 21,50 | 60 |
| 18 abr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 17 abr 2024 | 22,00 | 22,00 | 21,91 | 21,91 | 21,91 | 500 |
| 16 abr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 15 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 12 abr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 11 abr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 10 abr 2024 | 22,52 | 22,86 | 22,52 | 22,86 | 22,86 | 10 |
| 09 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 08 abr 2024 | 22,10 | 22,58 | 22,10 | 22,58 | 22,58 | 600 |
| 05 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 04 abr 2024 | 22,12 | 22,34 | 22,12 | 22,34 | 22,34 | 10 |
| 03 abr 2024 | 21,67 | 22,00 | 21,67 | 22,00 | 22,00 | 125 |
| 02 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 28 mar 2024 | 22,96 | 23,34 | 22,96 | 23,12 | 23,12 | 60 |
| 28 mar 2024 | 45 Dividendo | |||||
| 27 mar 2024 | 23,16 | 23,62 | 23,16 | 23,62 | -21,38 | 4 |
| 26 mar 2024 | 23,31 | 23,31 | 23,31 | 23,31 | -21,10 | - |
| 25 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | -21,09 | - |
| 22 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | -21,14 | - |
| 21 mar 2024 | 23,19 | 23,19 | 22,99 | 23,00 | -20,82 | 291 |
| 20 mar 2024 | 22,25 | 22,67 | 22,25 | 22,33 | -20,21 | 44 |
| 19 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | -20,04 | - |
| 18 mar 2024 | 21,57 | 22,00 | 21,57 | 22,00 | -19,91 | 135 |
| 15 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | -19,15 | - |
| 14 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | -19,03 | - |
| 13 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | -19,09 | - |
| 12 mar 2024 | 21,20 | 21,60 | 21,20 | 21,60 | -19,55 | 485 |
| 11 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | -19,55 | - |
| 08 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | -20,08 | - |
| 07 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | -20,46 | - |
| 06 mar 2024 | 22,88 | 23,31 | 22,88 | 23,31 | -21,10 | 50 |
| 05 mar 2024 | 22,62 | 22,72 | 22,62 | 22,72 | -20,57 | 20 |
| 04 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | -20,46 | 17 |
| 01 mar 2024 | 22,31 | 22,81 | 22,31 | 22,81 | -20,64 | 20 |
| 29 feb 2024 | 22,12 | 22,38 | 22,12 | 22,38 | -20,26 | 10 |
| 28 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | -19,78 | - |
| 27 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | -19,61 | - |
| 26 feb 2024 | 21,78 | 22,04 | 21,78 | 22,04 | -19,95 | 510 |
| 23 feb 2024 | 21,31 | 21,77 | 21,31 | 21,77 | -19,71 | 400 |
| 22 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | -19,35 | - |
| 21 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | -18,88 | - |
| 20 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | -18,83 | - |
| 19 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | -18,92 | 100 |
| 16 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | -19,04 | - |
| 15 feb 2024 | 21,07 | 21,19 | 21,07 | 21,19 | -19,18 | 9 |
| 14 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | -18,83 | - |
| 13 feb 2024 | 20,97 | 21,54 | 20,97 | 21,54 | -19,50 | 10 |
| 12 feb 2024 | 20,62 | 21,00 | 20,62 | 20,85 | -18,87 | 300 |
| 09 feb 2024 | 20,45 | 20,50 | 20,45 | 20,50 | -18,56 | 2500 |
| 08 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | -18,76 | - |
| 07 feb 2024 | 20,30 | 20,69 | 20,30 | 20,69 | -18,73 | 515 |
| 06 feb 2024 | 19,23 | 19,90 | 19,23 | 19,90 | -18,01 | 18 |
| 05 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | -17,10 | 100 |
| 02 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | -16,56 | - |
| 01 feb 2024 | 18,38 | 18,78 | 18,38 | 18,78 | -17,00 | 10 |
| 31 ene 2024 | 18,55 | 18,68 | 18,55 | 18,68 | -16,91 | 535 |
| 30 ene 2024 | 18,30 | 18,42 | 18,30 | 18,42 | -16,67 | 100 |
| 29 ene 2024 | 18,35 | 18,35 | 18,35 | 18,35 | -16,61 | - |
| 26 ene 2024 | 17,85 | 18,15 | 17,85 | 18,15 | -16,43 | 60 |
| 25 ene 2024 | 18,14 | 18,14 | 18,14 | 18,14 | -16,42 | - |
| *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.