Mercados españoles cerrados
S&P 500
5.465,59 -3,71 (-0,07%) Nasdaq
17.740,38 +22,73 (+0,13%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0679 -0,0037 (-0,34%) Petróleo Brent
85,14 +0,13 (+0,15%) Bitcoin EUR
56.914,03 -1.060,73 (-1,83%)
Toray Industries Inc (TOR1.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 07:30PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 4,3830 | 4,3870 | 4,3650 | 4,3650 | 4,3650 | 105 |
| 25 jun 2024 | 4,3790 | 4,3890 | 4,3790 | 4,3820 | 4,3820 | - |
| 24 jun 2024 | 4,3100 | 4,3130 | 4,3100 | 4,3130 | 4,3130 | - |
| 21 jun 2024 | 4,3110 | 4,3320 | 4,3110 | 4,3320 | 4,3320 | - |
| 20 jun 2024 | 4,3290 | 4,3370 | 4,3230 | 4,3370 | 4,3370 | - |
| 19 jun 2024 | 4,3020 | 4,3070 | 4,2950 | 4,2960 | 4,2960 | - |
| 18 jun 2024 | 4,3200 | 4,3240 | 4,3180 | 4,3180 | 4,3180 | - |
| 17 jun 2024 | 4,3000 | 4,3000 | 4,2890 | 4,2890 | 4,2890 | - |
| 14 jun 2024 | 4,3000 | 4,3470 | 4,3000 | 4,3350 | 4,3350 | - |
| 13 jun 2024 | 4,3070 | 4,3420 | 4,3070 | 4,3420 | 4,3420 | - |
| 12 jun 2024 | 4,4340 | 4,5510 | 4,4290 | 4,4330 | 4,4330 | 105 |
| 11 jun 2024 | 4,5290 | 4,5480 | 4,5290 | 4,5400 | 4,5400 | - |
| 10 jun 2024 | 4,5860 | 4,6000 | 4,5850 | 4,5910 | 4,5910 | - |
| 07 jun 2024 | 4,5320 | 4,5340 | 4,5180 | 4,5310 | 4,5310 | - |
| 06 jun 2024 | 4,5150 | 4,5150 | 4,5020 | 4,5020 | 4,5020 | - |
| 05 jun 2024 | 4,5520 | 4,5520 | 4,5360 | 4,5420 | 4,5420 | - |
| 04 jun 2024 | 4,6600 | 4,6730 | 4,6600 | 4,6650 | 4,6650 | - |
| 03 jun 2024 | 4,6520 | 4,6730 | 4,6520 | 4,6730 | 4,6730 | - |
| 31 may 2024 | 4,5660 | 4,5660 | 4,4930 | 4,4960 | 4,4960 | - |
| 30 may 2024 | 4,5810 | 4,5810 | 4,5650 | 4,5650 | 4,5650 | - |
| 29 may 2024 | 4,5610 | 4,5620 | 4,5550 | 4,5600 | 4,5600 | - |
| 28 may 2024 | 4,6340 | 4,6350 | 4,6310 | 4,6310 | 4,6310 | - |
| 27 may 2024 | 4,5220 | 4,5220 | 4,5140 | 4,5160 | 4,5160 | - |
| 24 may 2024 | 4,5140 | 4,5140 | 4,4990 | 4,4990 | 4,4990 | - |
| 23 may 2024 | 4,5220 | 4,5220 | 4,4750 | 4,4790 | 4,4790 | - |
| 22 may 2024 | 4,4790 | 4,4870 | 4,4780 | 4,4830 | 4,4830 | - |
| 21 may 2024 | 4,5700 | 4,5760 | 4,5660 | 4,5740 | 4,5740 | - |
| 20 may 2024 | 4,6220 | 4,6320 | 4,6160 | 4,6190 | 4,6190 | - |
| 17 may 2024 | 4,5980 | 4,5980 | 4,5620 | 4,5630 | 4,5630 | - |
| 16 may 2024 | 4,6110 | 4,6110 | 4,5850 | 4,5850 | 4,5850 | - |
| 15 may 2024 | 4,6160 | 4,6590 | 4,6150 | 4,6590 | 4,6590 | - |
| 14 may 2024 | 4,7280 | 4,7280 | 4,7130 | 4,7130 | 4,7130 | - |
| 13 may 2024 | 4,5750 | 4,5750 | 4,4670 | 4,4670 | 4,4670 | - |
| 10 may 2024 | 4,2310 | 4,2310 | 4,2260 | 4,2280 | 4,2280 | - |
| 09 may 2024 | 4,2410 | 4,2410 | 4,2320 | 4,2380 | 4,2380 | - |
| 08 may 2024 | 4,2010 | 4,2010 | 4,0890 | 4,0890 | 4,0890 | - |
| 07 may 2024 | 4,2440 | 4,2470 | 4,2380 | 4,2380 | 4,2380 | - |
| 06 may 2024 | 4,2800 | 4,2820 | 4,2760 | 4,2760 | 4,2760 | - |
| 03 may 2024 | 4,3000 | 4,3000 | 4,2890 | 4,2890 | 4,2890 | - |
| 02 may 2024 | 4,2360 | 4,2950 | 4,2360 | 4,2950 | 4,2950 | - |
| 30 abr 2024 | 4,2520 | 4,2520 | 4,2320 | 4,2390 | 4,2390 | - |
| 29 abr 2024 | 4,1680 | 4,2080 | 4,1680 | 4,1920 | 4,1920 | - |
| 26 abr 2024 | 4,1370 | 4,1390 | 4,1150 | 4,1390 | 4,1390 | - |
| 25 abr 2024 | 4,1350 | 4,1380 | 4,1310 | 4,1380 | 4,1380 | - |
| 24 abr 2024 | 4,2840 | 4,2900 | 4,2820 | 4,2830 | 4,2830 | - |
| 23 abr 2024 | 4,2850 | 4,3020 | 4,2720 | 4,3020 | 4,3020 | - |
| 22 abr 2024 | 4,3390 | 4,3480 | 4,3390 | 4,3470 | 4,3470 | - |
| 19 abr 2024 | 4,3180 | 4,3180 | 4,2550 | 4,2580 | 4,2580 | - |
| 18 abr 2024 | 4,3210 | 4,3370 | 4,3200 | 4,3370 | 4,3370 | - |
| 17 abr 2024 | 4,2340 | 4,2340 | 4,2190 | 4,2240 | 4,2240 | - |
| 16 abr 2024 | 4,3220 | 4,3220 | 4,3090 | 4,3130 | 4,3130 | - |
| 15 abr 2024 | 4,4410 | 4,4410 | 4,4370 | 4,4380 | 4,4380 | - |
| 12 abr 2024 | 4,4510 | 4,4900 | 4,4510 | 4,4810 | 4,4810 | - |
| 11 abr 2024 | 4,4280 | 4,4350 | 4,4240 | 4,4330 | 4,4330 | - |
| 10 abr 2024 | 4,4130 | 4,4260 | 4,4070 | 4,4260 | 4,4260 | - |
| 09 abr 2024 | 4,4730 | 4,4820 | 4,4730 | 4,4820 | 4,4820 | - |
| 08 abr 2024 | 4,4370 | 4,4390 | 4,4310 | 4,4390 | 4,4390 | - |
| 05 abr 2024 | 4,4290 | 4,4510 | 4,4240 | 4,4510 | 4,4510 | - |
| 04 abr 2024 | 4,3620 | 4,3620 | 4,3510 | 4,3510 | 4,3510 | - |
| 03 abr 2024 | 4,3440 | 4,3860 | 4,3410 | 4,3860 | 4,3860 | - |
| 02 abr 2024 | 4,3610 | 4,3610 | 4,3480 | 4,3490 | 4,3490 | - |
| 28 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 28 mar 2024 | 9 Dividendo | |||||
| 27 mar 2024 | 4,4600 | 4,4800 | 4,4600 | 4,4800 | -4,5200 | - |
| 26 mar 2024 | 4,4400 | 4,4800 | 4,4400 | 4,4800 | -4,5200 | - |
| 25 mar 2024 | 4,4600 | 4,4600 | 4,4400 | 4,4400 | -4,4796 | - |
| 22 mar 2024 | 4,5000 | 4,5200 | 4,5000 | 4,5200 | -4,5604 | - |
| 21 mar 2024 | 4,4200 | 4,4400 | 4,4200 | 4,4400 | -4,4796 | - |
| 20 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | -4,4393 | - |
| 19 mar 2024 | 4,4600 | 4,4600 | 4,4200 | 4,4200 | -4,4595 | - |
| 18 mar 2024 | 4,3600 | 4,3600 | 4,3400 | 4,3600 | -4,3989 | - |
| 15 mar 2024 | 4,3600 | 4,3800 | 4,3200 | 4,3600 | -4,3989 | - |
| 14 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | -4,4191 | - |
| 13 mar 2024 | 4,3000 | 4,3000 | 4,2800 | 4,3000 | -4,3384 | - |
| 12 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | -4,3384 | - |
| 11 mar 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | -4,3182 | - |
| 08 mar 2024 | 4,3200 | 4,3400 | 4,2800 | 4,2800 | -4,3182 | - |
| 07 mar 2024 | 4,2600 | 4,2600 | 4,2400 | 4,2400 | -4,2779 | - |
| 06 mar 2024 | 4,1600 | 4,1800 | 4,1600 | 4,1800 | -4,2173 | - |
| 05 mar 2024 | 4,1600 | 4,1800 | 4,1600 | 4,1800 | -4,2173 | - |
| 04 mar 2024 | 4,1800 | 4,1800 | 4,1200 | 4,1200 | -4,1568 | - |
| 01 mar 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | -4,2577 | - |
| 29 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | -4,2577 | - |
| 28 feb 2024 | 4,2000 | 4,2200 | 4,2000 | 4,2000 | -4,2375 | - |
| 27 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | -4,2577 | - |
| 26 feb 2024 | 4,2200 | 4,2400 | 4,2000 | 4,2400 | -4,2779 | - |
| 23 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | -4,2375 | - |
| 22 feb 2024 | 4,2200 | 4,2200 | 4,2000 | 4,2000 | -4,2375 | - |
| 21 feb 2024 | 4,2400 | 4,2400 | 4,2200 | 4,2200 | -4,2577 | - |
| 20 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | -4,2577 | - |
| 19 feb 2024 | 4,2600 | 4,3000 | 4,2600 | 4,3000 | -4,3384 | - |
| 16 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | -4,2173 | - |
| 15 feb 2024 | 4,1600 | 4,1600 | 4,1200 | 4,1400 | -4,1770 | - |
| 14 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | -4,1971 | - |
| 13 feb 2024 | 4,2600 | 4,2600 | 4,2400 | 4,2400 | -4,2779 | - |
| 12 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | -4,1971 | - |
| 09 feb 2024 | 4,1800 | 4,1800 | 4,1400 | 4,1400 | -4,1770 | - |
| 08 feb 2024 | 4,4000 | 4,4000 | 4,3000 | 4,3000 | -4,3384 | - |
| 07 feb 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -4,6814 | - |
| 06 feb 2024 | 4,5800 | 4,6000 | 4,5800 | 4,6000 | -4,6411 | - |
| *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.