Mercados españoles cerrados

Toyota Motor Corporation (TOYOF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,68+0,18 (+0,79%)
Al cierre: 03:10PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202422,8723,0022,4822,6822,68201.400
25 abr 202423,4523,4522,2522,5022,50109.500
24 abr 202423,8623,8623,2023,2623,26511.700
23 abr 202423,0623,3922,9023,1823,18402.700
22 abr 202422,7823,2022,7223,0923,09266.800
19 abr 202422,6223,0022,3522,8722,8711.100
18 abr 202423,2623,7023,2323,4123,41484.800
17 abr 202422,7124,1022,7123,4623,46205.000
16 abr 202422,9824,4322,9823,7123,71138.300
15 abr 202424,6924,6924,1724,1724,176300
12 abr 202424,8925,1924,4324,4324,4321.600
11 abr 202425,4225,4224,4124,9224,9229.100
10 abr 202424,6324,7024,3224,3224,3215.400
09 abr 202423,4024,9023,4024,6324,63406.900
08 abr 202424,5124,5224,3324,4724,475100
05 abr 202423,8124,1623,8124,1024,10207.000
04 abr 202424,1724,4324,0024,0424,047900
03 abr 202424,4524,4523,9124,2024,20205.100
02 abr 202422,7024,5922,7024,1624,167100
01 abr 202425,4425,7523,0524,2024,2020.300
28 mar 202425,3825,4525,1325,2625,2635.800
27 mar 202424,6725,5024,6725,4825,488000
26 mar 202425,5025,5025,3025,3325,336400
25 mar 202426,0226,0225,2125,3325,3319.900
22 mar 202425,3325,6225,3325,5325,539700
21 mar 202425,6325,6325,0325,1425,148800
20 mar 202424,5024,6724,3624,6724,67503.300
19 mar 202424,0024,6024,0024,3124,318900
18 mar 202423,6024,0023,6023,8123,81286.000
15 mar 202424,3524,3523,4123,4923,499200
14 mar 202423,2524,0023,1223,1423,148600
13 mar 202423,7023,7023,2423,2423,244200
12 mar 202423,7023,7723,6923,7523,755900
11 mar 202423,8623,8623,5023,6323,63164.200
08 mar 202425,0025,0024,2724,3524,35208.500
07 mar 202425,2225,2224,5924,8624,868200
06 mar 202425,0025,6225,0025,2625,2619.000
05 mar 202424,0324,8824,0324,7624,769600
04 mar 202423,9024,6423,9024,3924,396800
01 mar 202424,8525,2224,3224,5624,567500
29 feb 202424,2824,7523,9424,7524,75231.800
28 feb 202424,5624,5623,7223,8023,807300
27 feb 202424,8224,8223,5023,7523,7510.900
26 feb 202423,9824,7623,1123,7523,758300
23 feb 202423,7724,0023,4723,5023,509300
22 feb 202422,5923,8922,5923,7423,7411.200
21 feb 202423,1523,1522,6422,6422,647000
20 feb 202422,9123,6822,6523,0023,007500
16 feb 202422,9023,1722,6622,7722,7716.000
15 feb 202423,0323,0522,6622,8522,8511.000
14 feb 202423,5323,5322,6522,6522,657600
13 feb 202423,5023,5022,8823,1823,189900
12 feb 202421,5122,9521,5122,5022,503200
09 feb 202421,4022,9621,4022,9622,9625.300
08 feb 202421,5322,6021,5322,5622,566700
07 feb 202421,5522,9821,1922,3522,359200
06 feb 202421,4722,4420,7821,7221,72203.000
05 feb 202420,9320,9320,1120,4120,4110.700
02 feb 202420,4520,4520,0020,1120,1113.400
01 feb 202419,9520,4319,9520,2520,259400
31 ene 202420,5020,5019,8320,2120,2183.100
30 ene 202419,2020,2519,2020,1320,138600
29 ene 202419,2920,1519,2919,9319,93223.900
26 ene 202419,7519,8519,7519,7519,755200
25 ene 202420,0020,0219,8319,8719,877600
24 ene 202420,1520,1520,0320,0720,076800
23 ene 202420,1520,2520,1420,1420,14708.500
22 ene 202420,6820,6820,0920,2320,236900
19 ene 202419,9620,1219,9120,1120,117900
18 ene 202419,7520,0019,7519,9519,955900
17 ene 202419,3919,7019,2519,6219,625100
16 ene 202419,9119,9119,1319,5919,59508.100
12 ene 202420,0020,0019,5219,5519,557400
11 ene 202419,4419,6619,0119,5119,51337.800
10 ene 202418,3119,2518,3119,0819,089200
09 ene 202419,1519,1518,5518,5918,5911.600
08 ene 202418,4018,8618,4018,8618,86445.200
05 ene 202418,6818,8818,6618,7318,7310.100
04 ene 202417,8218,4017,8218,3118,31612.700
03 ene 202418,6118,6118,0018,1218,122600
02 ene 202418,3518,3518,0018,2018,203900
29 dic 202318,5518,8918,2618,3418,3410.700
28 dic 202318,6218,6218,0018,0018,005600
27 dic 202318,0518,1017,8118,0518,05471.300
26 dic 202318,6018,6017,7518,0218,02504.700
22 dic 202317,8018,7017,8018,0018,007200
21 dic 202318,0018,1317,7418,1318,137400
20 dic 202318,5018,5018,0118,0118,018500
19 dic 202318,7318,7318,3618,4518,454000
18 dic 202318,3618,3618,2618,3118,313100
15 dic 202318,2118,3018,1018,1118,115300
14 dic 202318,1718,4118,1018,2618,269300
13 dic 202318,7518,7518,3318,4618,46208.300
12 dic 202318,7019,0018,4118,5218,524500
11 dic 202318,8818,8818,7018,7018,70502.200
08 dic 202318,9018,9018,5118,7518,75486.700
07 dic 202319,6919,6918,8519,1419,1411.200
06 dic 202318,1919,2218,1919,0719,074800
05 dic 202319,5619,5618,7918,8218,822400
04 dic 202319,5719,6018,6818,7518,759000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...