TYT.L - Toyota Motor Corporation

LSE - LSE Prezzo differito. Valuta in JPY.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 20206.656,006.656,006.656,006.656,006.656,00-
02 lug 20206.656,006.656,006.656,006.656,006.656,00-
01 lug 20206.656,006.656,006.656,006.656,006.656,0070.000
30 giu 20206.762,006.762,006.762,006.762,006.762,0041.830
29 giu 20206.759,006.759,006.759,006.759,006.759,0060.000
26 giu 20206.877,006.877,006.877,006.877,006.877,00-
25 giu 20206.877,006.877,006.877,006.877,006.877,006.013
24 giu 20206.896,006.896,006.896,006.896,006.896,00815
23 giu 20206.887,006.887,006.887,006.887,006.887,00-
22 giu 20206.887,006.887,006.887,006.887,006.887,00-
19 giu 20206.887,006.887,006.887,006.887,006.887,00-
18 giu 20206.887,006.887,006.887,006.887,006.887,001.200.000
17 giu 20206.944,006.944,006.944,006.944,006.944,00210.548
16 giu 20207.094,007.094,007.094,007.094,007.094,00-
15 giu 20207.094,007.094,007.094,007.094,007.094,00-
12 giu 20207.094,007.094,007.094,007.094,007.094,00-
11 giu 20207.094,007.094,007.094,007.094,007.094,00-
10 giu 20207.094,007.094,007.094,007.094,007.094,00350.042
09 giu 20207.167,007.167,007.167,007.167,007.167,00-
08 giu 20207.167,007.167,007.167,007.167,007.167,0032.055
05 giu 20207.067,007.067,006.950,197.067,007.067,0036.400
04 giu 20207.038,707.038,706.974,006.974,006.974,0034.513
03 giu 20206.915,006.915,006.889,606.900,006.900,001.542.414
02 giu 20206.844,306.844,306.774,006.774,006.774,0010.100
01 giu 20206.720,006.796,276.720,006.720,006.720,0066.300
29 mag 20206.863,856.863,856.863,856.863,856.863,8575.200
28 mag 20206.740,006.740,006.740,006.740,006.740,00-
27 mag 20206.740,006.740,006.740,006.740,006.740,0020.000
26 mag 20206.649,006.649,006.647,016.647,016.647,0124.700
22 mag 20206.289,006.289,006.289,006.289,006.289,0032.000
21 mag 20206.431,006.431,006.431,006.431,006.431,00-
20 mag 20206.431,006.431,006.431,006.431,006.431,00-
19 mag 20206.431,006.431,006.431,006.431,006.431,0030.700
18 mag 20206.257,006.257,006.257,006.257,006.257,00122.900
15 mag 20206.243,006.243,006.243,006.243,006.243,00-
14 mag 20206.243,006.243,006.243,006.243,006.243,0036.516
13 mag 20206.658,006.658,006.658,006.658,006.658,00-
12 mag 20206.658,006.658,006.658,006.658,006.658,00-
11 mag 20206.492,006.658,006.492,006.658,006.658,0046.000
07 mag 20206.659,006.659,006.659,006.659,006.659,00-
06 mag 20206.659,006.659,006.659,006.659,006.659,00-
05 mag 20206.659,006.659,006.659,006.659,006.659,00-
04 mag 20206.659,006.659,006.659,006.659,006.659,00-
01 mag 20206.659,006.659,006.659,006.659,006.659,00-
30 apr 20206.659,006.659,006.659,006.659,006.659,00-
29 apr 20206.659,006.659,006.659,006.659,006.659,00-
28 apr 20206.659,006.659,006.659,006.659,006.659,00-
27 apr 20206.659,006.659,006.659,006.659,006.659,00110.100
24 apr 20206.570,006.570,006.570,006.570,006.570,00-
23 apr 20206.570,006.570,006.570,006.570,006.570,00400
22 apr 20206.500,006.560,006.500,006.560,006.560,0069.800
21 apr 20206.560,006.560,006.560,006.560,006.560,00121.300
20 apr 20206.635,006.635,006.635,006.635,006.635,0012.800
17 apr 20206.756,006.756,006.756,006.756,006.756,009.600
16 apr 20206.602,006.602,006.602,006.602,006.602,0020.400
15 apr 20206.670,006.670,006.670,006.670,006.670,00-
14 apr 20206.670,006.670,006.670,006.670,006.670,009.400
09 apr 20206.680,006.680,006.680,006.680,006.680,0022.800
08 apr 20206.618,006.618,006.618,006.618,006.618,00-
07 apr 20206.618,006.618,006.618,006.618,006.618,00393.800
06 apr 20206.580,006.580,006.580,006.580,006.580,00458.900
03 apr 20206.195,006.195,006.195,006.195,006.195,0042.500
02 apr 20206.287,006.287,006.287,006.287,006.287,00774.756
01 apr 20206.501,006.501,006.501,006.501,006.501,00-
31 mar 20206.501,007.029,006.501,006.501,006.501,0047.100
30 mar 20206.797,007.029,006.797,006.797,006.797,0055.200
27 mar 20207.029,007.029,007.029,007.029,007.029,00176.000
26 mar 20206.919,006.919,006.919,006.919,006.919,00-
25 mar 20206.919,006.919,006.919,006.919,006.919,0056.900
24 mar 20206.172,006.172,006.172,006.172,006.172,00-
23 mar 20206.395,006.395,006.172,006.172,006.172,00117.700
20 mar 20206.317,006.317,006.317,006.317,006.317,00-
19 mar 20206.395,006.395,006.317,006.317,006.317,00250.500
18 mar 20206.317,006.317,006.317,006.317,006.317,0054.300
17 mar 20206.360,006.360,006.225,006.225,006.225,0066.800
16 mar 20206.309,006.309,006.309,006.309,006.309,00-
13 mar 20206.309,006.309,006.309,006.309,006.309,00-
12 mar 20206.309,006.309,006.309,006.309,006.309,00386.627
11 mar 20206.595,276.595,276.595,276.595,276.595,2737.900
10 mar 20207.008,007.008,007.008,007.008,007.008,00-
09 mar 20207.008,007.008,007.008,007.008,007.008,00-
06 mar 20207.008,007.008,007.008,007.008,007.008,00-
05 mar 20207.008,007.008,007.008,007.008,007.008,00120.100
04 mar 20206.974,006.974,006.974,006.974,006.974,00400
03 mar 20207.044,007.044,007.044,007.044,007.044,00352.000
02 mar 20207.154,007.154,007.154,007.154,007.154,00418.800
28 feb 20207.115,277.128,077.043,547.043,547.043,5472.000
27 feb 20207.492,307.492,307.492,307.492,307.492,30-
26 feb 20207.545,007.545,007.492,307.492,307.492,3041.800
25 feb 20207.492,527.492,527.492,527.492,527.492,5228.100
24 feb 20207.837,007.837,007.837,007.837,007.837,00-
21 feb 20207.837,007.837,007.837,007.837,007.837,00176.000
20 feb 20207.752,007.752,007.752,007.752,007.752,00541.800
19 feb 20207.543,007.543,007.543,007.543,007.543,0040.200
18 feb 20207.725,007.725,007.725,007.725,007.725,00-
17 feb 20207.725,007.725,007.725,007.725,007.725,00102.300
14 feb 20207.729,007.729,007.729,007.729,007.729,0037.400
13 feb 20207.750,897.760,337.750,897.760,337.760,3383.706
12 feb 20207.758,007.758,007.758,007.758,007.758,0027.500
11 feb 20207.707,347.707,347.707,347.707,347.707,34-
*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