Italia markets closed

Toll Brothers, Inc. (0LFS.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
87,98+2,17 (+2,53%)
Alla chiusura: 07:06PM GMT
Periodo di tempo:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202386,8788,1786,1587,9887,981.237
30 nov 202385,6485,9984,8785,8185,81438
29 nov 202385,8286,5785,3486,2086,20415
28 nov 202384,7185,5984,6385,0385,03360
27 nov 202385,9285,9285,1185,6385,63274
24 nov 202384,9685,6984,9685,5885,5858
23 nov 2023------
22 nov 202385,9586,3385,3385,6485,64448
21 nov 202385,3585,8985,3585,4085,40169
20 nov 202384,9486,0484,9485,8385,83506
17 nov 202385,7285,9485,5285,6185,61153
16 nov 202385,6086,0885,2585,2585,25572
15 nov 202385,3287,0285,3285,5785,57700
14 nov 202383,4486,5383,4486,3286,322.752
13 nov 202379,2380,0979,1980,0080,00365
10 nov 202379,0279,7479,0279,7079,7052
09 nov 202379,8780,2579,8780,1880,18670
08 nov 202380,2980,2979,5779,5779,57171
07 nov 202379,9181,0979,9180,2580,25181
06 nov 202380,2080,8080,0480,1880,18263
03 nov 202380,2682,2480,0082,1882,181.327
02 nov 202375,8678,1475,8677,8577,851.135
01 nov 202371,3873,9071,3873,9073,901.266
31 ott 202370,3771,1069,6171,0671,06405
30 ott 202369,1269,7968,5368,9268,92172
27 ott 202369,5069,6568,5168,5168,5118
26 ott 202368,9568,9567,3368,5768,5744
25 ott 202368,9469,3168,2968,2968,29275
24 ott 202369,6769,9569,1869,9569,95157
23 ott 202369,0070,2668,4470,1470,14131
20 ott 202369,9269,9268,7769,3669,36248
19 ott 202370,8571,0169,9669,9769,97234
18 ott 202371,6571,8770,8571,1271,122.193
17 ott 202371,6873,4571,6872,7272,72330
16 ott 202372,3572,8271,4771,5771,57291
13 ott 202371,1671,9971,1671,7571,75749
12 ott 202373,4974,4470,4370,4770,47887
11 ott 202375,0876,3274,8574,8574,85688
10 ott 202372,7274,8172,7174,0974,091.173
09 ott 202370,6572,1269,9972,1272,121.683
06 ott 202370,2270,9569,5070,9570,95318
05 ott 202371,3371,4571,2571,2571,2578
05 ott 20230.21 Dividendo
04 ott 202370,8071,2570,4571,2571,04105
03 ott 202372,3572,3570,4370,7170,501.129
02 ott 202373,6474,0172,6372,8972,68507
29 set 202375,2975,4774,3274,3274,10739
28 set 202373,6274,6973,6274,6474,43269
27 set 202373,4473,4473,0773,0772,8531
26 set 202373,7773,7773,7773,7773,551
25 set 202374,2674,4274,0674,4174,19374
22 set 202373,6074,3473,6073,9673,74712
21 set 202374,5874,5872,8473,8373,611.983
20 set 202378,7578,7577,9677,9677,7424
19 set 202377,1777,2577,1777,2577,0268
18 set 202377,8177,8177,8177,8177,58123
15 set 202377,9678,2477,4677,4677,23168
14 set 2023------
13 set 202380,0580,5478,3779,5779,341.894
12 set 202382,1982,7580,8980,8980,653.630
11 set 202381,2082,4681,2082,3082,06453
08 set 202382,0082,3781,4681,4681,22771
07 set 202381,2981,2981,2981,2981,0666
06 set 202380,2080,7880,2080,7880,55228
05 set 202383,2183,2179,5579,6879,442.512
04 set 2023------
01 set 202382,6384,5582,5883,9283,681.357
31 ago 202381,6282,1881,5181,7081,46118
30 ago 202380,2381,9680,2381,5081,261.487
29 ago 202376,6777,6776,6777,5677,33578
25 ago 202377,9277,9274,9576,7176,491.985
24 ago 202379,0979,8478,6778,6778,44156
23 ago 202377,6579,6876,7178,6878,452.708
22 ago 202375,8176,4975,5776,2976,07225
21 ago 202376,2476,2874,3074,5574,334.566
18 ago 202375,6076,7775,6076,1975,97629
17 ago 202379,9879,9878,1878,1877,9540
16 ago 202381,3481,3680,8580,9380,69178
15 ago 202382,0182,0180,5280,7980,561.498
14 ago 202379,4180,1779,3380,1779,9372
11 ago 202379,5279,8679,5279,6579,42352
10 ago 202381,4881,4879,0179,0378,80154
09 ago 202380,5180,5180,3280,4280,18216
08 ago 202379,3579,5879,2079,5779,33745
07 ago 202379,9580,1079,7679,9079,67277
04 ago 202377,2679,6877,2679,6879,45348
03 ago 202378,6478,6476,9077,1776,94377
02 ago 2023------
01 ago 2023------
31 lug 202380,5380,5379,7579,7579,52164
28 lug 202379,8480,1379,8480,1179,8836
27 lug 202380,8981,1580,0080,0079,76209
26 lug 202380,6880,6879,8980,1179,88336
25 lug 202379,4480,8079,4480,8080,56337
24 lug 2023------
21 lug 202378,7579,0978,3478,3478,11135
20 lug 202381,5181,5177,2677,2677,03472
19 lug 202381,3281,6081,3281,6081,36458
18 lug 202383,4683,6882,7082,7082,462.038
17 lug 202383,0483,1082,5282,5282,281.693
*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...