Mercados españoles abiertos en 8 hrs 44 min
S&P 500
4.288,05 -11,65 (-0,27%) Nasdaq
13.219,32 +18,02 (+0,14%) NIKKEI 225
31.857,62 -14,88 (-0,05%) Dólar/Euro
1,0571 +0,0003 (+0,03%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
25.740,60 +167,08 (+0,65%)
Toyota Motor Corporation (TOYOF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:33PM EDT
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 18,20 | 18,50 | 18,00 | 18,00 | 18,00 | 2300 |
| 28 sept 2023 | 18,42 | 18,42 | 18,04 | 18,27 | 18,27 | 7800 |
| 27 sept 2023 | 19,24 | 19,24 | 18,01 | 18,19 | 18,19 | 10.900 |
| 26 sept 2023 | 18,11 | 18,11 | 18,01 | 18,05 | 18,05 | 701.600 |
| 25 sept 2023 | 17,92 | 18,59 | 17,92 | 18,48 | 18,48 | 7400 |
| 22 sept 2023 | 18,63 | 18,66 | 18,40 | 18,40 | 18,40 | 568.600 |
| 21 sept 2023 | 18,15 | 18,74 | 18,15 | 18,65 | 18,65 | 288.100 |
| 20 sept 2023 | 18,96 | 19,58 | 18,92 | 18,92 | 18,92 | 193.000 |
| 19 sept 2023 | 19,10 | 19,73 | 19,10 | 19,73 | 19,73 | 571.200 |
| 18 sept 2023 | 18,91 | 18,91 | 18,55 | 18,81 | 18,81 | 7700 |
| 15 sept 2023 | 19,10 | 19,19 | 18,86 | 18,94 | 18,94 | 34.900 |
| 14 sept 2023 | 18,80 | 18,87 | 18,70 | 18,87 | 18,87 | 408.800 |
| 13 sept 2023 | 18,93 | 18,93 | 18,12 | 18,41 | 18,41 | 6300 |
| 12 sept 2023 | 17,75 | 18,25 | 17,75 | 18,25 | 18,25 | 10.900 |
| 11 sept 2023 | 17,50 | 17,90 | 17,50 | 17,86 | 17,86 | 4200 |
| 08 sept 2023 | 17,11 | 18,20 | 17,11 | 17,70 | 17,70 | 144.000 |
| 07 sept 2023 | 17,96 | 18,43 | 17,77 | 17,89 | 17,89 | 5500 |
| 06 sept 2023 | 17,41 | 17,91 | 17,41 | 17,91 | 17,91 | 12.000 |
| 05 sept 2023 | 17,30 | 17,57 | 17,30 | 17,52 | 17,52 | 27.400 |
| 01 sept 2023 | 16,87 | 17,31 | 16,87 | 17,22 | 17,22 | 2600 |
| 31 ago 2023 | 16,67 | 17,22 | 16,67 | 17,15 | 17,15 | 2.002.300 |
| 30 ago 2023 | 17,00 | 17,00 | 16,74 | 16,83 | 16,83 | 6900 |
| 29 ago 2023 | 16,70 | 16,70 | 16,40 | 16,70 | 16,70 | 2200 |
| 28 ago 2023 | 16,51 | 17,18 | 16,13 | 16,65 | 16,65 | 4400 |
| 25 ago 2023 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | 300 |
| 24 ago 2023 | 16,35 | 16,42 | 16,28 | 16,42 | 16,42 | 5600 |
| 23 ago 2023 | 16,22 | 16,55 | 16,22 | 16,55 | 16,55 | 15.200 |
| 22 ago 2023 | 16,50 | 16,59 | 16,50 | 16,51 | 16,51 | 13.700 |
| 21 ago 2023 | 16,29 | 16,29 | 16,16 | 16,29 | 16,29 | 3400 |
| 18 ago 2023 | 15,57 | 16,18 | 15,57 | 16,13 | 16,13 | 2700 |
| 17 ago 2023 | 16,27 | 16,38 | 16,25 | 16,25 | 16,25 | 2800 |
| 16 ago 2023 | 16,52 | 16,52 | 16,20 | 16,20 | 16,20 | 5000 |
| 15 ago 2023 | 16,64 | 16,64 | 16,49 | 16,52 | 16,52 | 1800 |
| 14 ago 2023 | 16,09 | 17,06 | 16,09 | 16,64 | 16,64 | 210.500 |
| 11 ago 2023 | 16,32 | 16,73 | 16,32 | 16,71 | 16,71 | 1900 |
| 10 ago 2023 | 17,46 | 17,46 | 16,41 | 16,76 | 16,76 | 16.600 |
| 09 ago 2023 | 17,25 | 17,25 | 16,67 | 16,73 | 16,73 | 6700 |
| 08 ago 2023 | 17,36 | 17,37 | 16,90 | 16,93 | 16,93 | 6500 |
| 07 ago 2023 | 17,24 | 17,38 | 17,19 | 17,35 | 17,35 | 5100 |
| 04 ago 2023 | 17,18 | 17,19 | 17,07 | 17,07 | 17,07 | 34.300 |
| 03 ago 2023 | 17,20 | 17,20 | 16,70 | 16,70 | 16,70 | 8600 |
| 02 ago 2023 | 17,95 | 17,95 | 17,35 | 17,40 | 17,40 | 5400 |
| 01 ago 2023 | 17,00 | 17,36 | 17,00 | 17,22 | 17,22 | 23.500 |
| 31 jul 2023 | 16,90 | 16,99 | 16,76 | 16,85 | 16,85 | 6500 |
| 28 jul 2023 | 16,48 | 16,97 | 16,45 | 16,71 | 16,71 | 7200 |
| 27 jul 2023 | 17,12 | 17,12 | 16,55 | 16,56 | 16,56 | 2300 |
| 26 jul 2023 | 16,57 | 16,57 | 16,48 | 16,52 | 16,52 | 4100 |
| 25 jul 2023 | 16,67 | 16,69 | 16,02 | 16,69 | 16,69 | 289.900 |
| 24 jul 2023 | 16,80 | 16,80 | 16,43 | 16,46 | 16,46 | 3400 |
| 21 jul 2023 | 16,30 | 16,30 | 16,29 | 16,29 | 16,29 | 175.900 |
| 20 jul 2023 | 16,51 | 16,51 | 16,30 | 16,34 | 16,34 | 2600 |
| 19 jul 2023 | 16,50 | 16,54 | 16,36 | 16,36 | 16,36 | 15.200 |
| 18 jul 2023 | 16,00 | 16,37 | 16,00 | 16,34 | 16,34 | 10.200 |
| 17 jul 2023 | 15,41 | 15,96 | 15,41 | 15,88 | 15,88 | 58.700 |
| 14 jul 2023 | 16,25 | 16,25 | 15,90 | 15,94 | 15,94 | 32.800 |
| 13 jul 2023 | 16,55 | 16,55 | 16,05 | 16,12 | 16,12 | 111.000 |
| 12 jul 2023 | 16,00 | 16,11 | 15,95 | 15,96 | 15,96 | 3900 |
| 11 jul 2023 | 15,98 | 15,98 | 15,73 | 15,84 | 15,84 | 28.800 |
| 10 jul 2023 | 16,59 | 16,68 | 16,00 | 16,05 | 16,05 | 12.200 |
| 07 jul 2023 | 16,18 | 16,27 | 16,17 | 16,24 | 16,24 | 5100 |
| 06 jul 2023 | 16,25 | 16,27 | 16,04 | 16,11 | 16,11 | 5100 |
| 05 jul 2023 | 16,21 | 16,21 | 16,17 | 16,19 | 16,19 | 32.100 |
| 03 jul 2023 | 16,29 | 16,29 | 16,08 | 16,08 | 16,08 | 1200 |
| 30 jun 2023 | 16,29 | 16,29 | 16,02 | 16,05 | 16,05 | 155.400 |
| 29 jun 2023 | 16,02 | 16,05 | 16,02 | 16,05 | 16,05 | 371.100 |
| 28 jun 2023 | 16,17 | 16,17 | 15,75 | 16,01 | 16,01 | 5800 |
| 27 jun 2023 | 15,61 | 15,64 | 15,60 | 15,64 | 15,64 | 1800 |
| 26 jun 2023 | 15,20 | 15,55 | 15,20 | 15,50 | 15,50 | 4600 |
| 23 jun 2023 | 15,02 | 15,51 | 15,02 | 15,34 | 15,34 | 7000 |
| 22 jun 2023 | 15,77 | 15,77 | 15,69 | 15,70 | 15,70 | 1000 |
| 21 jun 2023 | 15,91 | 15,91 | 15,63 | 15,63 | 15,63 | 9900 |
| 20 jun 2023 | 16,39 | 16,39 | 15,67 | 15,69 | 15,69 | 568.500 |
| 16 jun 2023 | 16,78 | 16,78 | 16,50 | 16,56 | 16,56 | 12.700 |
| 15 jun 2023 | 16,54 | 16,88 | 16,45 | 16,87 | 16,87 | 136.000 |
| 14 jun 2023 | 16,83 | 16,83 | 16,30 | 16,55 | 16,55 | 39.800 |
| 13 jun 2023 | 15,76 | 15,90 | 15,52 | 15,83 | 15,83 | 14.600 |
| 12 jun 2023 | 14,85 | 15,00 | 14,85 | 14,98 | 14,98 | 4900 |
| 09 jun 2023 | 15,05 | 15,05 | 14,84 | 14,85 | 14,85 | 7000 |
| 08 jun 2023 | 14,54 | 14,80 | 14,54 | 14,76 | 14,76 | 2500 |
| 07 jun 2023 | 14,85 | 14,85 | 14,54 | 14,69 | 14,69 | 3200 |
| 06 jun 2023 | 14,40 | 14,85 | 14,40 | 14,82 | 14,82 | 1500 |
| 05 jun 2023 | 14,33 | 14,64 | 14,08 | 14,60 | 14,60 | 6100 |
| 02 jun 2023 | 14,39 | 14,77 | 14,39 | 14,62 | 14,62 | 14.900 |
| 01 jun 2023 | 14,05 | 14,05 | 14,00 | 14,05 | 14,05 | 3400 |
| 31 may 2023 | 13,36 | 13,64 | 13,36 | 13,64 | 13,64 | 271.700 |
| 30 may 2023 | 13,83 | 13,95 | 13,65 | 13,79 | 13,79 | 2000 |
| 26 may 2023 | 13,94 | 14,03 | 13,94 | 13,98 | 13,98 | 3000 |
| 25 may 2023 | 13,92 | 13,96 | 13,92 | 13,96 | 13,96 | 20.900 |
| 24 may 2023 | 13,96 | 13,96 | 13,95 | 13,95 | 13,95 | 141.100 |
| 23 may 2023 | 14,08 | 14,08 | 13,52 | 13,80 | 13,80 | 13.800 |
| 22 may 2023 | 14,15 | 14,15 | 14,11 | 14,13 | 14,13 | 262.700 |
| 19 may 2023 | 14,23 | 14,23 | 14,08 | 14,21 | 14,21 | 12.400 |
| 18 may 2023 | 14,25 | 14,28 | 14,21 | 14,21 | 14,21 | 4300 |
| 17 may 2023 | 14,09 | 14,23 | 14,09 | 14,23 | 14,23 | 48.700 |
| 16 may 2023 | 14,27 | 14,27 | 14,17 | 14,17 | 14,17 | 41.000 |
| 15 may 2023 | 14,20 | 14,23 | 14,16 | 14,23 | 14,23 | 12.100 |
| 12 may 2023 | 14,24 | 14,45 | 14,24 | 14,31 | 14,31 | 26.500 |
| 11 may 2023 | 14,35 | 14,35 | 14,20 | 14,25 | 14,25 | 205.800 |
| 10 may 2023 | 14,30 | 14,36 | 14,29 | 14,36 | 14,36 | 61.900 |
| 09 may 2023 | 13,90 | 14,27 | 13,90 | 14,14 | 14,14 | 26.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
