TYT.L - Toyota Motor Corporation

LSE - LSE Prezzo differito. Valuta in JPY.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20196.745,006.745,006.727,006.727,006.727,001.200
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-
28 mar 2019672.774,00672.774,00672.774,00672.774,00672.774,00-
28 mar 201912000 Dividendo
27 mar 2019672.774,00672.774,00672.774,00672.774,00660.774,00-
26 mar 2019672.774,00672.774,00672.774,00672.774,00660.774,00-
25 mar 2019672.774,00672.774,00672.774,00672.774,00660.774,00-
22 mar 2019672.030,00674.617,00672.030,00672.774,00660.774,005.292
21 mar 2019654.300,00654.300,00654.300,00654.300,00642.629,56-
20 mar 2019654.300,00654.300,00654.300,00654.300,00642.629,56-
19 mar 2019654.300,00654.300,00654.300,00654.300,00642.629,56-
18 mar 2019654.300,00654.300,00654.300,00654.300,00642.629,56-
15 mar 2019654.300,00654.300,00654.300,00654.300,00642.629,56-
14 mar 2019654.300,00654.300,00654.300,00654.300,00642.629,56170.000
13 mar 2019661.800,00661.800,00661.800,00661.800,00649.995,75-
12 mar 2019661.800,00661.800,00661.800,00661.800,00649.995,75172.400
11 mar 2019653.713,00653.713,00653.713,00653.713,00642.053,00-
08 mar 2019653.713,00653.713,00653.713,00653.713,00642.053,0017.300
07 mar 2019669.700,00669.700,00669.700,00669.700,00657.754,88-
06 mar 2019669.700,00669.700,00669.700,00669.700,00657.754,88-
05 mar 2019669.700,00669.700,00669.700,00669.700,00657.754,88-
04 mar 2019669.700,00669.700,00669.700,00669.700,00657.754,88-
01 mar 2019669.700,00669.700,00669.700,00669.700,00657.754,88-
28 feb 2019669.700,00669.700,00669.700,00669.700,00657.754,8814.200
27 feb 2019679.926,00680.128,00678.000,00679.537,00667.416,3847.800
26 feb 2019679.500,00679.500,00679.500,00679.500,00667.380,065.200
25 feb 2019677.400,00677.400,00677.400,00677.400,00665.317,5013.200
22 feb 2019672.000,00672.000,00672.000,00672.000,00660.013,8113.180
21 feb 2019673.100,00673.100,00673.100,00673.100,00661.094,1913.000
20 feb 2019679.000,00679.000,00679.000,00679.000,00666.888,94319.600
19 feb 2019669.700,00669.700,00669.700,00669.700,00657.754,8865.200
18 feb 2019665.500,00665.500,00665.500,00665.500,00653.629,7571.335
15 feb 2019660.500,00660.500,00660.500,00660.500,00648.718,9419.900
14 feb 2019661.800,00661.800,00661.800,00661.800,00649.995,7570.100
13 feb 2019662.500,00662.500,00662.500,00662.500,00650.683,2583.300
12 feb 2019660.500,00660.500,00660.500,00660.500,00648.718,94128.400
11 feb 2019644.900,00644.900,00644.900,00644.900,00633.397,19-
08 feb 2019644.900,00644.900,00644.900,00644.900,00633.397,1930.100
07 feb 2019657.500,00657.500,00657.500,00657.500,00645.772,4413.300
06 feb 2019670.549,00673.612,00668.912,00670.300,00658.344,1354.600
05 feb 2019675.200,00675.200,00675.200,00675.200,00663.156,7516.900
04 feb 2019672.600,00672.600,00672.600,00672.600,00660.603,1373.000
01 feb 2019665.500,00665.500,00665.500,00665.500,00653.629,75355.600
31 gen 2019676.500,00676.500,00676.500,00676.500,00664.433,56-
30 gen 2019676.500,00676.500,00676.500,00676.500,00664.433,56-
29 gen 2019676.500,00676.500,00676.500,00676.500,00664.433,56-
28 gen 2019676.500,00676.500,00676.500,00676.500,00664.433,56-
25 gen 2019676.500,00676.500,00676.500,00676.500,00664.433,56-
24 gen 2019676.500,00676.500,00676.500,00676.500,00664.433,56-
*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