Italia markets closed

Toyota Motor Corporation (TM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
182,04+0,14 (+0,08%)
Al 3:41PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 2021181,70182,89180,92182,04182,04184.393
21 set 2021180,40182,42180,31181,90181,90295.400
20 set 2021178,67178,67175,05176,71176,71363.500
17 set 2021181,51181,75180,56180,95180,95155.100
16 set 2021181,07182,31180,51181,94181,94161.600
15 set 2021179,93181,89179,84181,71181,71257.900
14 set 2021180,22180,88178,66179,39179,39175.800
13 set 2021177,47178,57177,28178,46178,46173.700
10 set 2021180,03180,40176,12176,30176,30278.200
09 set 2021179,54180,94179,54180,07180,07173.300
08 set 2021181,50181,50179,18180,00180,00219.900
07 set 2021181,00181,74180,66181,64181,64224.300
03 set 2021177,43179,28176,83179,27179,27279.400
02 set 2021176,31176,86175,47176,24176,24198.800
01 set 2021175,05176,97175,02176,21176,21204.100
31 ago 2021173,61175,01173,61174,23174,23184.400
30 ago 2021173,73173,73172,48172,86172,86134.400
27 ago 2021172,04173,95171,95173,88173,88140.300
26 ago 2021173,52173,78171,09171,59171,59175.200
25 ago 2021172,40174,11172,08173,75173,75263.300
24 ago 2021169,80171,58169,58171,02171,02308.100
23 ago 2021166,87168,97166,28168,74168,74329.900
20 ago 2021165,68165,75163,91164,66164,66448.000
19 ago 2021170,15171,41167,75168,55168,55650.600
18 ago 2021177,50177,98175,53175,73175,73227.300
17 ago 2021179,55179,55177,56178,17178,17213.900
16 ago 2021179,57180,69177,81180,60180,60129.800
13 ago 2021181,23181,37180,80181,34181,3493.100
12 ago 2021181,01181,11180,20180,94180,94105.600
11 ago 2021181,14181,47180,40181,38181,38133.400
10 ago 2021179,55180,12178,24179,90179,90220.400
09 ago 2021181,12181,41180,25180,57180,57163.300
06 ago 2021181,14181,51180,04180,72180,72183.400
05 ago 2021182,52183,48182,09182,86182,86128.800
04 ago 2021182,70183,75181,22182,18182,18194.600
03 ago 2021183,52185,99183,06185,95185,95246.900
02 ago 2021182,00182,75181,14181,88181,88167.500
30 lug 2021180,61181,08179,57179,84179,84147.200
29 lug 2021180,84181,86180,49181,42181,42157.400
28 lug 2021178,44180,24178,29179,87179,87143.600
27 lug 2021179,06179,06177,71178,44178,44152.700
26 lug 2021179,23179,78178,84179,50179,50155.700
23 lug 2021179,14180,44178,66179,85179,85195.900
22 lug 2021179,99180,19177,94177,99177,99321.200
21 lug 2021178,18179,93178,18179,68179,68183.200
20 lug 2021176,14178,37175,79178,12178,12152.000
19 lug 2021176,68176,99174,03176,30176,30261.100
16 lug 2021179,28179,28177,38178,13178,13195.700
15 lug 2021178,71179,33178,26178,93178,93177.800
14 lug 2021180,37180,99179,56180,00180,00230.700
13 lug 2021178,99179,46178,34179,18179,18281.900
12 lug 2021177,79179,41177,04178,90178,90176.000
09 lug 2021177,66178,73177,65177,79177,79320.700
08 lug 2021173,17174,63173,05174,23174,23189.500
07 lug 2021175,77175,87174,57175,65175,65128.300
06 lug 2021176,07176,47173,40174,93174,93288.100
02 lug 2021176,39176,84175,84176,03176,03210.300
01 lug 2021174,71175,58174,35175,48175,48181.500
30 giu 2021175,48176,25174,62174,84174,84313.200
29 giu 2021176,40177,37176,40176,73176,73166.900
28 giu 2021177,65177,80176,76177,07177,07209.100
25 giu 2021177,99178,80177,79178,10178,10156.100
24 giu 2021178,38178,38177,55177,67177,67164.800
23 giu 2021176,37178,25176,14177,71177,71611.500
22 giu 2021180,06180,06178,83179,39179,39237.900
21 giu 2021177,00179,41176,50178,88178,88284.400
18 giu 2021177,89178,38176,31177,03177,03735.000
17 giu 2021185,00185,38184,00185,20185,20277.400
16 giu 2021183,93184,88183,10183,84183,84326.000
15 giu 2021182,50182,78181,68182,45182,45180.900
14 giu 2021181,00181,00179,48180,59180,59189.900
11 giu 2021180,74181,47180,51181,47181,47164.500
10 giu 2021180,59180,76179,82180,18180,18194.400
09 giu 2021180,03180,80179,87180,54180,54207.400
08 giu 2021180,91181,00179,39179,61179,61307.100
07 giu 2021182,03182,25180,11180,80180,80384.400
04 giu 2021181,68182,66181,01182,41182,41386.900
03 giu 2021177,30180,12177,03179,67179,67478.800
02 giu 2021175,75176,84175,49176,63176,63630.300
01 giu 2021171,47172,75171,03172,34172,34596.500
28 mag 2021166,29166,78165,71165,98165,98160.000
27 mag 2021165,00166,47164,91165,55165,55248.600
26 mag 2021162,83164,42162,78164,02164,02231.900
25 mag 2021163,00163,80161,63162,24162,24199.500
24 mag 2021162,18162,98162,14162,78162,78236.400
21 mag 2021161,00161,31160,39161,16161,16211.200
20 mag 2021159,32160,58159,21160,22160,22209.300
19 mag 2021158,63159,55158,12159,29159,29250.200
18 mag 2021160,46161,91160,32160,66160,66322.500
17 mag 2021157,70159,00157,43158,68158,68436.100
14 mag 2021156,00156,50155,66155,85155,85315.500
13 mag 2021153,86155,39153,12155,23155,23342.600
12 mag 2021155,50155,67153,15153,52153,52627.500
11 mag 2021152,65152,65151,16152,24152,24431.200
10 mag 2021155,33155,72154,71155,06155,06264.100
07 mag 2021153,34153,72153,04153,65153,65162.500
06 mag 2021153,24153,30151,87152,96152,96194.200
05 mag 2021152,09152,29151,11151,42151,42250.800
04 mag 2021151,51151,63150,25150,59150,59266.700
03 mag 2021151,48152,76151,34152,23152,23230.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...