Italia markets closed

Toyota Motor Corporation (TM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
226,71+1,35 (+0,60%)
Alla chiusura: 04:00PM EDT
227,98 +1,27 (+0,56%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024225,00226,98224,57226,71226,71242.100
25 apr 2024223,00225,49222,39225,36225,36319.100
24 apr 2024232,85233,99231,83232,88232,88273.400
23 apr 2024228,10230,64227,82230,41230,41362.000
22 apr 2024228,18231,15227,88230,30230,30448.100
19 apr 2024229,50229,79227,38228,72228,72425.700
18 apr 2024233,73234,11231,70231,84231,84220.200
17 apr 2024234,59235,29233,01233,97233,97306.800
16 apr 2024236,29237,37234,64236,52236,52306.100
15 apr 2024245,71246,07241,33241,67241,67158.400
12 apr 2024245,01245,27242,63242,97242,97207.400
11 apr 2024246,50247,15244,47246,99246,99172.500
10 apr 2024246,00246,12243,86244,79244,79214.600
09 apr 2024247,86248,47245,68246,93246,93232.400
08 apr 2024243,40245,84243,33244,21244,21218.900
05 apr 2024239,00241,83238,58240,74240,74191.100
04 apr 2024243,20243,67239,02239,16239,16196.300
03 apr 2024239,50242,45239,50241,78241,78307.400
02 apr 2024239,00240,24237,96239,89239,89296.400
01 apr 2024242,85242,86240,22242,15242,15527.900
28 mar 2024251,14252,85251,14251,68251,68124.800
27 mar 2024253,70254,20250,33252,15252,15242.600
26 mar 2024253,89254,79253,39253,72253,72214.900
25 mar 2024252,11253,42251,04252,41252,41196.900
22 mar 2024255,00255,23253,59254,77254,77285.400
21 mar 2024251,45251,79250,26251,48251,48245.500
20 mar 2024244,68246,80244,31246,72246,72214.900
19 mar 2024242,68245,09242,41244,32244,32347.400
18 mar 2024237,58238,83237,28238,66238,66194.100
15 mar 2024234,91235,12233,54234,62234,62179.100
14 mar 2024233,36233,36230,36230,97230,97224.900
13 mar 2024233,41233,54231,37232,83232,83298.300
12 mar 2024236,81238,44235,45237,95237,95242.900
11 mar 2024237,41237,41235,17235,46235,46379.800
08 mar 2024245,00245,80242,58242,82242,82379.500
07 mar 2024246,93248,05245,70247,94247,94359.800
06 mar 2024252,15253,43250,93252,40252,40331.300
05 mar 2024247,71249,99246,81248,19248,19314.100
04 mar 2024244,19244,79243,24243,84243,84281.500
01 mar 2024244,66246,54244,56246,04246,04337.500
29 feb 2024240,92241,66239,65240,55240,55257.100
28 feb 2024237,93238,19237,00237,29237,29168.700
27 feb 2024238,19238,84236,59238,04238,04301.000
26 feb 2024237,59238,78236,54238,13238,13332.900
23 feb 2024235,00235,76234,34235,00235,00279.000
22 feb 2024234,17235,15233,01234,45234,45461.300
21 feb 2024227,22227,66225,80227,09227,09430.600
20 feb 2024227,78228,46225,58226,77226,77298.500
16 feb 2024227,83228,54226,63227,36227,36241.900
15 feb 2024226,14228,64226,14228,54228,54239.000
14 feb 2024226,00227,16224,48227,03227,03342.400
13 feb 2024227,59232,56227,30231,00231,00733.400
12 feb 2024223,82226,87223,56225,86225,86246.300
09 feb 2024223,82225,14223,75224,46224,46239.100
08 feb 2024225,32226,40223,83226,31226,31323.000
07 feb 2024222,34224,02220,86223,05223,05492.700
06 feb 2024211,87221,77211,82218,86218,861.137.700
05 feb 2024202,29203,18201,41203,03203,03329.700
02 feb 2024200,90202,64200,54202,54202,54241.200
01 feb 2024200,63202,35199,81202,18202,18168.600
31 gen 2024202,28202,35199,29199,70199,70298.000
30 gen 2024202,01202,41201,51201,85201,85144.300
29 gen 2024199,68201,85199,08201,66201,66281.100
26 gen 2024197,24198,21197,07198,06198,06194.200
25 gen 2024200,71200,73198,65199,56199,56194.700
24 gen 2024200,87201,68200,36200,72200,72314.500
23 gen 2024200,68202,00200,68201,40201,40229.000
22 gen 2024201,24201,95200,40201,42201,42369.600
19 gen 2024200,10200,70198,85200,67200,67286.400
18 gen 2024199,43200,27198,29200,08200,08413.100
17 gen 2024193,26194,39193,03194,14194,14231.900
16 gen 2024195,29196,50194,50195,60195,60273.600
12 gen 2024195,06195,98194,80195,68195,68208.000
11 gen 2024195,31196,48193,78194,95194,95361.800
10 gen 2024190,00192,81189,57192,72192,72458.100
09 gen 2024186,53186,66185,29185,99185,99254.700
08 gen 2024187,50188,16186,43187,89187,89359.400
05 gen 2024186,00188,71185,64187,07187,07336.100
04 gen 2024183,09184,20182,73182,97182,97273.100
03 gen 2024180,84182,47180,07181,55181,55273.500
02 gen 2024182,15182,90181,16181,37181,37243.700
29 dic 2023183,13183,88182,36183,38183,38223.200
28 dic 2023181,02181,69180,95181,11181,11243.000
27 dic 2023180,38181,11180,08180,72180,72195.500
26 dic 2023178,53180,37178,53179,85179,85198.500
22 dic 2023178,06179,24178,00178,53178,53322.800
21 dic 2023178,78181,24178,58180,86180,86347.200
20 dic 2023180,45182,54179,88179,94179,94429.400
19 dic 2023184,80185,10183,90183,95183,95201.000
18 dic 2023183,87184,19182,88183,28183,28294.900
15 dic 2023182,81183,04180,59180,62180,62375.300
14 dic 2023181,88184,77181,61183,42183,42521.500
13 dic 2023184,01186,29183,03185,48185,48349.500
12 dic 2023184,76185,21184,05184,80184,80274.300
11 dic 2023186,81187,71186,28187,08187,08284.600
08 dic 2023186,18187,59185,60187,28187,28471.100
07 dic 2023190,43190,76187,91190,24190,24281.400
06 dic 2023191,59192,90189,81189,89189,89326.700
05 dic 2023187,70188,98187,50187,99187,99199.600
04 dic 2023188,34189,11187,05187,37187,37331.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...