TYT.L - Toyota Motor Corporation

LSE - LSE Prezzo differito. Valuta in JPY.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 ago 2019679.500,00679.500,00679.500,00679.500,00679.500,00-
20 ago 2019679.500,00679.500,00679.500,00679.500,00679.500,00-
19 ago 2019679.500,00679.500,00679.500,00679.500,00679.500,00-
16 ago 2019679.500,00679.500,00679.500,00679.500,00679.500,00-
15 ago 2019679.500,00679.500,00679.500,00679.500,00679.500,00167.700
14 ago 2019687.343,00687.343,00687.343,00687.343,00687.343,00300
13 ago 2019677.500,00677.500,00677.500,00677.500,00677.500,0022.700
12 ago 2019689.856,00689.856,00689.856,00689.856,00689.856,00-
09 ago 2019689.856,00689.856,00689.856,00689.856,00689.856,00-
08 ago 2019689.856,00689.856,00689.856,00689.856,00689.856,00-
07 ago 2019689.856,00689.856,00689.856,00689.856,00689.856,00-
06 ago 2019689.856,00689.856,00689.856,00689.856,00689.856,00-
05 ago 2019689.856,00689.856,00689.856,00689.856,00689.856,00-
02 ago 2019690.486,00692.429,00689.833,00689.856,00689.856,0048.000
01 ago 2019709.148,00710.439,00707.917,00708.093,00708.093,0020.400
31 lug 2019708.905,00709.696,00708.136,00708.388,00708.388,00117.600
30 lug 2019716.961,00717.925,00716.490,00717.082,00717.082,0061.700
29 lug 2019715.375,00715.375,00714.522,00715.030,00715.030,0027.900
26 lug 2019716.469,00718.629,00715.579,00717.620,00717.620,00175.100
25 lug 2019722.591,00723.728,00721.427,00722.300,00722.300,0087.200
24 lug 2019710.100,00710.100,00710.100,00710.100,00710.100,00-
23 lug 2019709.829,00710.100,00704.793,00710.100,00710.100,00106.250
22 lug 2019710.728,00711.544,00709.604,00710.355,00710.355,00152.600
19 lug 2019712.100,00712.100,00702.802,00711.886,00711.886,00168.600
18 lug 2019697.500,00699.271,00696.569,00697.709,00697.709,00119.000
17 lug 2019702.700,00703.365,00701.080,00702.700,00702.700,00184.400
16 lug 2019700.000,00700.000,00697.540,00699.208,00699.208,0019.760
15 lug 2019691.000,00691.000,00691.000,00691.000,00691.000,00-
12 lug 2019688.859,00691.000,00687.931,00691.000,00691.000,00150.194
11 lug 2019686.637,00689.560,00686.500,00688.187,00688.187,0054.200
10 lug 2019690.800,00690.800,00690.800,00690.800,00690.800,0091.800
09 lug 2019691.500,00691.500,00691.500,00691.500,00691.500,0010.500
08 lug 2019689.341,00691.106,00688.800,00689.413,00689.413,00120.991
05 lug 2019688.900,00688.900,00688.900,00688.900,00688.900,002.100
04 lug 2019686.088,00686.800,00685.200,00686.800,00686.800,006.000
03 lug 2019682.100,00682.100,00682.100,00682.100,00682.100,0055.200
02 lug 2019681.618,00681.618,00681.618,00681.618,00681.618,00-
01 lug 2019683.800,00684.868,00681.539,00681.618,00681.618,0078.492
28 giu 2019667.529,00667.529,00667.400,00667.400,00667.400,0014.600
27 giu 2019668.800,00668.818,00667.334,00667.534,00667.534,0057.778
26 giu 2019667.610,00667.610,00667.610,00667.610,00667.610,00-
25 giu 2019667.610,00667.610,00667.610,00667.610,00667.610,00-
24 giu 2019667.309,00670.230,00663.536,00667.610,00667.610,0043.600
21 giu 2019674.066,00674.066,00671.819,00673.096,00673.096,00107.474
20 giu 2019672.700,00672.700,00672.700,00672.700,00672.700,00-
19 giu 2019672.700,00672.700,00672.700,00672.700,00672.700,00-
18 giu 2019672.700,00672.700,00672.700,00672.700,00672.700,00-
17 giu 2019672.700,00672.700,00672.700,00672.700,00672.700,0031.200
14 giu 2019684.700,00684.700,00674.300,00674.300,00674.300,00329.771
13 giu 2019684.700,00684.700,00672.600,00672.600,00672.600,00371.871
12 giu 2019681.800,00681.800,00681.800,00681.800,00681.800,001.681
11 giu 2019677.900,00677.900,00666.300,00666.300,00666.300,00807.600
10 giu 2019666.300,00666.300,00666.300,00666.300,00666.300,0020.500
07 giu 2019654.700,00654.700,00654.700,00654.700,00654.700,00-
06 giu 2019654.700,00654.700,00654.700,00654.700,00654.700,006.900
05 giu 2019636.800,00636.800,00636.800,00636.800,00636.800,00-
04 giu 2019636.800,00636.800,00636.800,00636.800,00636.800,0053.600
03 giu 2019634.300,00634.300,00634.300,00634.300,00634.300,00157.400
31 mag 2019652.368,00652.368,00652.368,00652.368,00652.368,00-
30 mag 2019652.368,00652.368,00652.368,00652.368,00652.368,00-
29 mag 2019652.368,00652.368,00652.368,00652.368,00652.368,00-
28 mag 2019652.368,00652.368,00652.368,00652.368,00652.368,00-
24 mag 2019652.368,00652.368,00652.368,00652.368,00652.368,00-
23 mag 2019652.368,00652.368,00652.368,00652.368,00652.368,00-
22 mag 2019652.368,00652.368,00652.368,00652.368,00652.368,00-
21 mag 2019652.368,00652.368,00652.368,00652.368,00652.368,00-
20 mag 2019652.735,00653.535,00651.695,00652.368,00652.368,0011.200
17 mag 2019650.672,00652.760,00649.937,00649.937,00649.937,0087.700
16 mag 2019653.798,00653.798,00653.798,00653.798,00653.798,00-
15 mag 2019653.207,00653.836,00650.528,00653.798,00653.798,0047.385
14 mag 2019652.900,00652.900,00652.900,00652.900,00652.900,0018.500
13 mag 2019657.031,00657.031,00657.031,00657.031,00657.031,00-
10 mag 2019657.031,00657.031,00657.031,00657.031,00657.031,00-
09 mag 2019657.449,00658.779,00656.857,00657.031,00657.031,0071.200
08 mag 2019701.784,00701.784,00701.784,00701.784,00701.784,00-
07 mag 2019701.784,00701.784,00701.784,00701.784,00701.784,00-
03 mag 2019701.784,00701.784,00701.784,00701.784,00701.784,00-
02 mag 2019701.784,00701.784,00701.784,00701.784,00701.784,00-
01 mag 2019701.784,00701.784,00701.784,00701.784,00701.784,00-
30 apr 2019701.784,00701.784,00701.784,00701.784,00701.784,00-
29 apr 2019701.784,00701.784,00701.784,00701.784,00701.784,00-
26 apr 2019701.784,00701.784,00701.784,00701.784,00701.784,00-
25 apr 2019701.784,00701.784,00701.784,00701.784,00701.784,00-
24 apr 2019701.784,00701.784,00701.784,00701.784,00701.784,00-
23 apr 2019701.784,00701.784,00701.784,00701.784,00701.784,00-
18 apr 2019701.568,00701.784,00701.568,00701.784,00701.784,00223
17 apr 2019681.522,00681.522,00681.522,00681.522,00681.522,00-
16 apr 2019682.357,00682.743,00681.350,00681.522,00681.522,002.600
15 apr 2019678.900,00678.900,00678.900,00678.900,00678.900,00-
12 apr 2019678.900,00678.900,00678.900,00678.900,00678.900,001.870.400
11 apr 2019679.500,00679.500,00679.500,00679.500,00679.500,00-
10 apr 2019679.500,00679.500,00679.500,00679.500,00679.500,002.382.300
09 apr 2019683.100,00683.100,00683.100,00683.100,00683.100,00323.171
08 apr 2019681.200,00682.799,00678.800,00678.800,00678.800,00104.000
05 apr 2019684.000,00684.000,00682.425,00682.425,00682.425,004.100
04 apr 2019677.400,00677.400,00677.400,00677.400,00677.400,0037.200
03 apr 2019670.513,00672.800,00670.513,00672.800,00672.800,00325.771
02 apr 2019669.975,00669.975,00668.850,00668.900,00668.900,001.100.180
01 apr 2019672.774,00672.774,00672.774,00672.774,00672.774,00-
29 mar 2019672.774,00672.774,00672.774,00672.774,00672.774,00-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità