Italia markets close in 6 hours 15 minutes

TDK Corporation (TTDKY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,90+1,38 (+2,97%)
Alla chiusura: 03:45PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202446,8448,0046,8447,9047,9019.000
17 mag 202445,2146,7445,2146,5246,5245.700
16 mag 202446,7646,7746,1946,4146,4123.600
15 mag 202444,6545,8144,6545,2445,2411.800
14 mag 202444,3044,6044,0044,5644,5622.900
13 mag 202444,0044,2344,0044,1344,1319.700
10 mag 202443,0544,4443,0544,2844,2814.100
09 mag 202446,0146,9346,0146,4746,4717.300
08 mag 202445,7045,9544,6045,9545,9513.100
07 mag 202446,5047,1646,5046,5546,5534.100
06 mag 202446,0546,4445,7746,0346,0317.000
03 mag 202445,3545,6245,0745,6245,6214.600
02 mag 202444,2844,8243,9644,7944,7915.000
01 mag 202445,1645,7344,9945,3545,358.900
30 apr 202445,9545,9544,5144,5144,5116.600
29 apr 202444,5045,3844,5044,9044,9020.100
26 apr 202445,7045,7043,9743,9743,9721.400
25 apr 202445,6846,4745,5846,4746,4716.700
24 apr 202447,0047,1246,7247,0147,0113.300
23 apr 202446,3446,7346,3446,5946,5921.900
22 apr 202445,7846,3245,7846,0946,0920.300
19 apr 202446,4746,5145,6645,7745,7713.300
18 apr 202446,7447,3046,7446,8946,8911.100
17 apr 202447,6447,6847,2747,4747,4711.700
16 apr 202447,7848,0047,7447,9647,9613.600
15 apr 202449,9149,9348,9449,0149,019.800
12 apr 202449,5849,6049,1449,3649,368.800
11 apr 202450,0050,3949,3450,3950,3913.900
10 apr 202449,0749,3648,6449,1649,1616.700
09 apr 202449,6850,6149,6850,2650,2612.100
08 apr 202450,3650,5550,1150,2750,2717.400
05 apr 202448,7949,5048,7949,3149,3120.200
04 apr 202450,4351,3949,1949,1949,1923.100
03 apr 202449,4750,0148,8649,9449,9435.100
02 apr 202448,8848,8848,6148,6548,6510.900
01 apr 202448,1549,4048,1549,3149,3117.400
28 mar 202448,4950,4548,4949,1449,1415.400
27 mar 202450,0050,1949,7650,1950,1915.800
26 mar 202448,2049,4348,2049,0349,0311.300
25 mar 202448,9149,1348,8849,0249,0214.200
22 mar 202450,2350,2349,4849,8949,8913.400
21 mar 202449,6250,9049,6250,3350,336.900
20 mar 202448,9150,7448,9150,7450,748.700
19 mar 202449,7450,0249,4150,0250,0210.400
18 mar 202451,6051,6049,6950,4850,4813.100
15 mar 202450,0850,3949,8950,3950,3910.800
14 mar 202450,3350,3349,4949,8049,809.800
13 mar 202451,4951,4949,8651,1951,1913.600
12 mar 202451,3651,5451,1851,4951,4915.400
11 mar 202450,0050,2649,9350,0250,0221.000
08 mar 202453,1253,1250,9950,9950,9921.500
07 mar 202451,1351,5951,1251,5151,5111.100
06 mar 202453,2853,6853,2553,4253,4210.200
05 mar 202454,5954,5952,7953,9453,9413.700
04 mar 202453,9753,9753,3453,6853,6819.300
01 mar 202453,6953,6953,0153,4053,4017.300
29 feb 202452,7552,7551,9152,0352,038.800
28 feb 202451,2251,2250,9950,9950,999.000
27 feb 202452,1052,6151,7251,8551,8510.000
26 feb 202451,0052,7451,0052,6852,6812.200
23 feb 202453,0353,2252,8653,0653,0616.400
22 feb 202454,3554,3552,5552,9152,9123.400
21 feb 202451,7351,7351,1951,5151,518.700
20 feb 202451,9852,0051,6151,9551,9511.400
16 feb 202451,8452,4051,8151,8151,817.500
15 feb 202453,2453,2452,4753,0153,0110.000
14 feb 202452,8653,1852,3652,5852,5814.600
13 feb 202452,5452,7052,0952,2452,2418.200
12 feb 202452,9453,3252,8253,2253,2211.300
09 feb 202452,9852,9852,3852,5052,508.200
08 feb 202452,5052,8652,4952,8652,869.200
07 feb 202451,5051,7651,4251,7651,7617.400
06 feb 202451,6352,0951,6352,0252,029.700
05 feb 202451,5051,8251,3251,7751,7717.500
02 feb 202452,4153,1652,4153,0353,0315.400
01 feb 202453,5454,0452,8254,0454,0428.900
31 gen 202451,0052,8451,0052,8452,8426.700
30 gen 202449,5449,5449,1949,4049,4024.100
29 gen 202449,6149,8849,2749,8749,8712.900
26 gen 202449,4449,6549,2749,6549,656.200
25 gen 202449,9149,9149,5649,6749,679.900
24 gen 202450,5250,5850,1550,1550,158.700
23 gen 202450,2050,3049,9050,3050,308.600
22 gen 202451,1151,1150,5950,8350,8318.100
19 gen 202449,8650,2449,5750,1650,1610.700
18 gen 202449,5249,8449,3249,8449,8416.100
17 gen 202447,4647,7447,4547,5347,5310.300
16 gen 202449,3249,6148,7348,8848,8816.500
12 gen 202448,6249,0048,6249,0049,009.300
11 gen 202447,0247,3646,4447,3647,3618.300
10 gen 202447,3447,3546,9047,0347,0311.000
09 gen 202445,0045,0444,7244,9944,998.500
08 gen 202446,0046,0045,2345,8545,859.600
05 gen 202445,3345,5245,0245,5245,529.700
04 gen 202445,9146,4545,3345,3345,338.600
03 gen 202447,0747,0746,1546,1546,1537.200
02 gen 202447,1147,3046,5646,6546,6520.600
29 dic 202347,4047,6847,1747,3247,328.700
28 dic 202347,4547,5147,3247,4347,438.200
27 dic 202347,2647,5647,2647,5647,568.800
*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...