Italia markets closed

Toyota Motor Corporation (TYT.L)

LSE - LSE Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.510,00+13,00 (+0,37%)
Alla chiusura: 11:36AM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20243.502,003.510,003.502,003.510,003.510,0019.634
25 apr 20243.497,003.497,003.497,003.497,003.497,00800
24 apr 20243.517,003.517,003.517,003.517,003.517,00-
23 apr 20243.517,003.517,003.517,003.517,003.517,00-
22 apr 20243.517,003.517,003.517,003.517,003.517,0010.400
19 apr 20243.522,003.550,003.521,303.550,003.550,00295.549
18 apr 20243.602,723.602,723.602,003.602,003.602,004.372
17 apr 20243.596,283.596,283.596,283.596,283.596,28500
16 apr 20243.767,003.767,003.767,003.767,003.767,00-
15 apr 20243.767,003.767,003.767,003.767,003.767,001.875.000
12 apr 20243.767,003.767,003.767,003.767,003.767,001.916.300
11 apr 20243.781,003.781,763.781,003.781,763.781,761.915.700
10 apr 20243.740,003.740,003.739,443.740,003.740,002.171.700
09 apr 20243.619,003.619,003.619,003.619,003.619,00-
08 apr 20243.619,003.619,003.619,003.619,003.619,00-
05 apr 20243.619,003.619,003.619,003.619,003.619,00185.290
04 apr 20243.689,003.689,003.689,003.689,003.689,0030.000
03 apr 20243.620,723.620,723.620,003.620,003.620,002.900
02 apr 20243.633,003.633,003.633,003.633,003.633,00129.500
28 mar 20243.801,403.806,003.801,403.806,003.806,00115.500
27 mar 20243.853,003.853,003.852,233.852,423.852,4229.770
26 mar 20243.850,003.850,003.850,003.850,003.850,0023.679
25 mar 20243.830,003.830,003.830,003.830,003.830,0052.900
22 mar 20243.872,003.872,773.872,003.872,003.872,002.114.100
21 mar 20243.799,003.804,003.791,733.799,003.799,001.240.366
20 mar 20243.675,003.675,003.675,003.675,003.675,00-
19 mar 20243.675,003.675,003.675,003.675,003.675,005.800
18 mar 20243.567,003.567,003.567,003.567,003.567,001.986.936
15 mar 20243.488,003.488,003.488,003.488,003.488,0026.300
14 mar 20243.445,003.450,003.444,483.445,003.445,001.906.031
13 mar 20243.444,003.444,003.444,003.444,003.444,002.185.543
12 mar 20243.475,003.475,003.474,483.474,483.474,482.105.700
11 mar 20243.498,003.498,003.471,423.485,003.485,001.998.600
08 mar 20243.610,003.660,003.610,003.660,003.660,001.806.200
07 mar 20243.660,003.799,003.660,003.661,473.661,473.059.600
06 mar 20243.769,003.769,003.751,713.751,713.751,71341.130
05 mar 20243.729,003.729,003.729,003.729,003.729,0051.000
04 mar 20243.662,003.662,003.662,003.662,003.662,00115.374
01 mar 20243.680,003.680,003.653,003.680,003.680,002.336.394
29 feb 20243.621,003.621,003.621,003.621,003.621,00287.243
28 feb 20243.570,003.570,003.570,003.570,003.570,0012.400
27 feb 20243.582,003.582,003.582,003.582,003.582,006.500
26 feb 20243.429,003.429,003.429,003.429,003.429,00-
23 feb 20243.429,003.429,003.429,003.429,003.429,00-
22 feb 20243.429,003.429,003.429,003.429,003.429,00-
21 feb 20243.429,003.429,003.429,003.429,003.429,002.607.500
20 feb 20243.414,003.414,003.414,003.414,003.414,00-
19 feb 20243.414,003.414,003.414,003.414,003.414,00-
16 feb 20243.414,003.414,003.414,003.414,003.414,002.800
15 feb 20243.323,003.323,003.323,003.323,003.323,00-
14 feb 20243.323,003.323,003.323,003.323,003.323,00-
13 feb 20243.323,003.323,003.323,003.323,003.323,00-
12 feb 20243.323,003.323,003.323,003.323,003.323,00-
09 feb 20243.323,003.323,003.323,003.323,003.323,00108.317
08 feb 20243.260,003.260,003.260,003.260,003.260,00-
07 feb 20243.280,003.280,003.260,003.260,003.260,0075.800
06 feb 20243.125,383.135,003.125,383.135,003.135,0056.200
05 feb 20242.992,002.992,002.951,502.992,002.992,002.732.923
02 feb 20242.951,502.952,092.951,162.951,502.951,5044.200
01 feb 20242.946,432.946,432.945,002.945,002.945,0063.300
31 gen 20242.892,502.892,502.892,502.892,502.892,50-
30 gen 20242.892,502.892,502.892,502.892,502.892,50-
29 gen 20242.892,502.892,502.892,502.892,502.892,50-
26 gen 20242.892,502.892,502.892,502.892,502.892,50126.200
25 gen 20242.959,502.959,502.959,502.959,502.959,50-
24 gen 20242.961,412.992,162.958,182.959,502.959,50156.300
23 gen 20242.991,002.991,002.991,002.991,002.991,0029.200
22 gen 20242.982,002.982,002.982,002.982,002.982,00473.800
19 gen 20242.962,002.986,492.961,562.962,002.962,00153.600
18 gen 20242.931,062.931,792.931,062.931,792.931,7998.700
17 gen 20242.874,732.885,002.874,732.885,002.885,00157.900
16 gen 20242.837,002.837,002.837,002.837,002.837,00-
15 gen 20242.837,002.837,002.837,002.837,002.837,00-
12 gen 20242.837,002.837,002.837,002.837,002.837,0012.200
11 gen 20242.844,002.844,002.844,002.844,002.844,0040.400
10 gen 20242.745,002.745,002.745,002.745,002.745,0017.200
09 gen 20242.701,502.701,502.701,502.701,502.701,50-
08 gen 20242.701,502.701,502.701,502.701,502.701,50-
05 gen 20242.701,502.701,502.701,502.701,502.701,5046.200
04 gen 20242.612,632.612,632.612,472.612,472.612,47155.586
03 gen 20242.592,912.592,912.592,912.592,912.592,91-
02 gen 20242.592,912.592,912.592,912.592,912.592,91-
29 dic 20232.592,912.592,912.592,912.592,912.592,91137.700
28 dic 20232.560,102.560,102.556,002.556,002.556,008.745
27 dic 20232.510,542.510,542.510,542.510,542.510,54-
22 dic 20232.510,542.510,542.510,542.510,542.510,54-
21 dic 20232.528,372.545,012.510,542.510,542.510,54167.843
20 dic 20232.680,332.680,332.644,002.644,002.644,001.068.422
19 dic 20232.599,912.640,502.599,912.640,502.640,501.692.874
18 dic 20232.590,802.600,002.590,802.600,002.600,00159.944
15 dic 20232.598,882.600,502.598,882.600,502.600,50480.204
14 dic 20232.601,422.601,422.601,422.601,422.601,42274.215
13 dic 20232.668,472.673,502.668,472.673,502.673,50169.850
12 dic 20232.727,002.727,002.681,502.681,502.681,503.234.629
11 dic 20232.700,662.706,372.700,662.706,372.706,37736.944
08 dic 20232.672,262.677,072.672,262.677,072.677,07904.311
07 dic 20232.827,002.827,002.827,002.827,002.827,00-
06 dic 20232.774,862.827,002.774,862.827,002.827,00743.176
05 dic 20232.756,232.756,232.756,232.756,232.756,2376.718
04 dic 20232.758,002.758,002.758,002.758,002.758,0048.992
*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...