Mercados españoles abiertos en 3 hrs 37 min

Tosoh Corp (TOS.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,00+0,10 (+0,84%)
Al cierre: 08:10AM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202412,0012,0012,0012,0012,0080
24 jun 202411,9011,9011,9011,9011,90-
21 jun 202411,9011,9011,9011,9011,90-
20 jun 202411,8011,8011,8011,8011,80-
19 jun 202411,9011,9011,9011,9011,90-
18 jun 202411,9011,9011,9011,9011,90-
17 jun 202411,9011,9011,9011,9011,90-
14 jun 202412,1012,1012,1012,1012,10-
13 jun 202412,0012,0012,0012,0012,00-
12 jun 202412,3012,3012,3012,3012,30-
11 jun 202412,3012,3012,3012,3012,30-
10 jun 202412,2012,2012,2012,2012,20-
07 jun 202411,9011,9011,9011,9011,90-
06 jun 202411,7011,7011,7011,7011,70-
05 jun 202411,5011,5011,5011,5011,50-
04 jun 202411,5011,5011,5011,5011,50-
03 jun 202411,5011,5011,5011,5011,50-
31 may 202411,4011,4011,4011,4011,40-
30 may 202411,2011,2011,2011,2011,20-
29 may 202411,3011,3011,3011,3011,30-
28 may 202411,3011,3011,3011,3011,30-
27 may 202411,2011,2011,2011,2011,20-
24 may 202411,3011,3011,3011,3011,30-
23 may 202411,2011,2011,2011,2011,20-
22 may 202411,4011,4011,4011,4011,40-
21 may 202411,5011,5011,5011,5011,50-
20 may 202411,4011,4011,3011,3011,30-
17 may 202411,3011,3011,3011,3011,30-
16 may 202411,2011,2011,2011,2011,20-
15 may 202411,2011,2011,2011,2011,20-
14 may 202411,4011,4011,4011,4011,40-
13 may 202412,6012,6012,6012,6012,60-
10 may 202413,0013,0013,0013,0013,00-
09 may 202412,9012,9012,9012,9012,90-
08 may 202412,8012,8012,8012,8012,80-
07 may 202412,7012,7012,7012,7012,70-
06 may 202412,7012,7012,7012,7012,70-
03 may 202412,9012,9012,9012,9012,90-
02 may 202412,7012,7012,7012,7012,70-
30 abr 202412,8012,8012,8012,8012,80-
29 abr 202412,8012,8012,8012,8012,80-
26 abr 202412,7012,7012,7012,7012,70-
25 abr 202412,6012,6012,6012,6012,60-
24 abr 202412,7012,7012,7012,7012,70-
23 abr 202412,7012,7012,7012,7012,70-
22 abr 202412,7012,7012,7012,7012,70-
19 abr 202412,6012,6012,6012,6012,60-
18 abr 202412,7012,7012,7012,7012,70-
17 abr 202412,6012,6012,6012,6012,60-
16 abr 202412,8012,8012,8012,8012,80-
15 abr 202413,0013,0013,0013,0013,00-
12 abr 202413,0013,0013,0013,0013,00-
11 abr 202413,0013,0013,0013,0013,00-
10 abr 202412,9012,9012,9012,9012,90-
09 abr 202413,0013,0013,0013,0013,00-
08 abr 202412,8012,8012,8012,8012,80-
05 abr 202412,8012,8012,8012,8012,80-
04 abr 202412,6012,6012,6012,6012,60-
03 abr 202412,7012,7012,7012,7012,70-
02 abr 202412,5012,5012,5012,5012,50-
28 mar 202412,3012,3012,3012,3012,30-
28 mar 202445 Dividendo
27 mar 202412,6012,6012,6012,60-32,40-
26 mar 202412,6012,6012,6012,60-32,40-
25 mar 202412,6012,6012,6012,60-32,40-
22 mar 202412,7012,7012,7012,70-32,66-
21 mar 202412,5012,5012,5012,50-32,14-
20 mar 202412,4012,4012,4012,40-31,89-
19 mar 202412,4012,4012,4012,40-31,89-
18 mar 202412,4012,4012,4012,40-31,89-
15 mar 202412,4012,4012,4012,40-31,89-
14 mar 202412,4012,4012,4012,40-31,89-
13 mar 202412,4012,4012,4012,40-31,89-
12 mar 202412,4012,4012,4012,40-31,89-
11 mar 202412,3012,3012,3012,30-31,63-
08 mar 202412,5012,5012,5012,50-32,14-
07 mar 202412,3012,3012,3012,30-31,63-
06 mar 202412,2012,2012,2012,20-31,37-
05 mar 202412,2012,2012,2012,20-31,37-
04 mar 202412,1012,1012,1012,10-31,11-
01 mar 202412,4012,4012,4012,40-31,89-
29 feb 202412,4012,4012,4012,40-31,89-
28 feb 202412,6012,6012,6012,60-32,40-
27 feb 202412,3012,3012,3012,30-31,63-
26 feb 202412,3012,3012,3012,30-31,63-
23 feb 202412,4012,4012,4012,40-31,89-
22 feb 202412,5012,5012,5012,50-32,14-
21 feb 202412,3012,3012,3012,30-31,63-
20 feb 202412,2012,2012,2012,20-31,37-
19 feb 202412,1012,1012,1012,10-31,11-
16 feb 202411,9011,9011,9011,90-30,60-
15 feb 202411,9011,9011,9011,90-30,60-
14 feb 202411,7011,7011,7011,70-30,09-
13 feb 202411,7011,7011,7011,70-30,09-
12 feb 202411,7011,7011,7011,70-30,09-
09 feb 202411,7011,7011,7011,70-30,09-
08 feb 202411,7011,7011,7011,70-30,09-
07 feb 202411,8011,8011,8011,80-30,34-
06 feb 202411,7011,7011,7011,70-30,09-
05 feb 202412,2012,2012,2012,20-31,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...