Italia markets open in 1 hour 48 minutes

Toll Brothers, Inc. (0LFS.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
134,85+1,35 (+1,01%)
Alla chiusura: 06:36PM BST
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 2024132,71134,88132,41134,88134,88171
22 lug 2024132,17133,50130,58133,50133,50484
19 lug 2024131,39132,49129,82132,10132,1099
18 lug 2024134,00137,13131,46132,74132,742.214
17 lug 2024130,57132,56130,03130,52130,52282
16 lug 2024126,49131,25123,48131,19131,196.770
15 lug 2024123,56126,04123,56125,01125,01174
12 lug 2024122,44125,29122,38124,69124,693.381
11 lug 2024115,22120,61115,22120,61120,61599
10 lug 2024111,45113,71110,95112,94112,94419
09 lug 2024110,25112,01109,99111,53111,53129
08 lug 2024110,07110,97109,39109,91109,9180
05 lug 2024111,54111,99109,05109,05109,051.023
05 lug 20240.23 Dividendo
04 lug 2024------
03 lug 2024110,64112,79110,57111,15111,15844
02 lug 2024110,20110,95109,54110,50110,5058
01 lug 2024114,51115,68111,95112,30112,30666
28 giu 2024116,33116,33115,22115,29115,2964
27 giu 2024115,00115,49114,67114,67114,6778
26 giu 2024115,01116,10114,79115,98115,9834
25 giu 2024118,00118,00114,97115,04115,0412
24 giu 2024117,35118,70117,12118,31118,3113
21 giu 2024114,93116,19114,34115,53115,53511
20 giu 2024118,05118,24114,79115,57115,5711.418
19 giu 2024------
18 giu 2024117,95118,18117,47118,10118,10423
17 giu 2024119,38120,64119,05119,05119,051.312
14 giu 2024118,41118,41118,41118,41118,41232
13 giu 2024119,83120,06118,70120,06120,06110
12 giu 2024122,69123,35119,10121,14121,14243
11 giu 2024118,56118,56115,89115,89115,89784
10 giu 2024116,40118,92115,79118,74118,74197
07 giu 2024116,00117,34116,00117,33117,3365
06 giu 2024119,36120,49119,11119,11119,1157
05 giu 2024118,05118,81116,45118,68118,68522
04 giu 2024118,95119,91116,88117,30117,30824
03 giu 2024122,61123,05119,40119,67119,67850
31 mag 2024121,65122,00120,26120,26120,26528
30 mag 2024119,35120,90118,50120,90120,9053.231
29 mag 2024118,13119,38117,80117,88117,881.171
28 mag 2024122,95124,15121,10121,10121,10619
24 mag 2024120,77122,92120,61122,57122,57568
23 mag 2024121,36121,36118,89120,06120,06152
22 mag 2024127,70127,70119,30119,85119,853.278
21 mag 2024131,21131,37129,28130,10130,10330
20 mag 2024130,71132,25130,71131,79131,79354
17 mag 2024131,37131,82130,52131,03131,03257
16 mag 2024133,91134,42131,90132,28132,28478
15 mag 2024131,84133,73131,18133,15133,15822
14 mag 2024126,75126,75126,09126,40126,4035
13 mag 2024127,77128,02126,44126,72126,72117
10 mag 2024126,30127,32126,30126,89126,89163
09 mag 2024124,77126,57122,95125,82125,82229
08 mag 2024124,06125,69124,06124,99124,99514
07 mag 2024128,09128,77127,10127,10127,10148
03 mag 2024125,80128,54125,04127,18127,18317
02 mag 2024120,81120,81119,04119,84119,8412
01 mag 2024119,31119,64118,20118,20118,2057
30 apr 2024119,82121,63119,82120,53120,5330
29 apr 2024121,58122,03121,25121,80121,80361
26 apr 2024118,50120,38117,97119,95119,9574
25 apr 2024116,12117,83114,72117,83117,83821
24 apr 2024119,48121,17117,23118,18118,18660
23 apr 2024114,88118,78114,21118,77118,77428
22 apr 2024113,27113,86112,33113,86113,8616
19 apr 2024113,39114,01112,32112,66112,66245
18 apr 2024115,56117,06115,28115,41115,41183
17 apr 2024115,19116,15112,80113,31113,31509
16 apr 2024116,18117,17113,15115,10115,10366
15 apr 2024119,45121,53117,55117,55117,55241
12 apr 2024120,75120,75119,06119,90119,90198
11 apr 2024119,68120,72119,24120,72120,72880
10 apr 2024120,00120,15117,63118,91118,91347
09 apr 2024125,32126,27122,28124,31124,3112.568
08 apr 2024125,90125,90124,35125,26125,2612.632
05 apr 2024122,87125,28121,74124,75124,75677
04 apr 2024127,11127,97126,25126,25126,25168
04 apr 20240.23 Dividendo
03 apr 2024123,76125,26123,76125,26125,0349
02 apr 2024124,15124,15122,03123,29123,06670
28 mar 2024127,57130,12127,57129,50129,26199
27 mar 2024126,33127,32126,32126,65126,42166
26 mar 2024126,95127,08126,18126,18125,95319
25 mar 2024125,53127,07125,53126,44126,21921
22 mar 2024126,71126,92125,48126,32126,09156
21 mar 2024126,52127,99125,92127,19126,962.843
20 mar 2024121,05123,88120,62123,88123,65481
19 mar 2024119,80121,52118,77121,34121,12250
18 mar 2024121,89121,89119,08120,30120,08989
15 mar 2024117,81120,41117,13119,32119,1094
14 mar 2024121,44122,96117,66119,39119,17813
13 mar 2024122,12124,60119,28123,70123,47227
12 mar 2024119,30121,68118,74120,85120,6343
11 mar 2024120,45120,53117,87119,03118,81676
08 mar 2024120,99122,63119,84120,47120,2548.352
07 mar 2024119,84121,44119,27120,90120,68371
06 mar 2024116,72117,53116,17117,36117,14642
05 mar 2024116,84118,83116,84117,06116,85846
04 mar 2024117,54119,36117,54118,54118,32323
*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...