Italia markets open in 2 hours 54 minutes

Tokyo Electron Limited (8035.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
36.010,00-620,00 (-1,69%)
In data: 12:46PM JST. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202436.180,0036.320,0035.870,0036.010,0036.010,001.702.600
21 mag 202436.640,0036.910,0036.510,0036.630,0036.630,002.797.400
20 mag 202435.800,0036.590,0035.650,0036.340,0036.340,003.148.200
17 mag 202436.150,0036.440,0035.800,0036.090,0036.090,003.125.600
16 mag 202436.600,0036.990,0036.060,0036.820,0036.820,004.076.200
15 mag 202435.180,0035.800,0035.060,0035.230,0035.230,002.933.300
14 mag 202434.690,0035.030,0034.280,0034.590,0034.590,002.421.800
13 mag 202435.000,0035.640,0034.250,0034.640,0034.640,004.193.300
10 mag 202435.530,0036.060,0034.830,0035.000,0035.000,003.403.100
09 mag 202436.120,0036.230,0035.100,0035.210,0035.210,002.979.900
08 mag 202436.950,0037.040,0036.280,0036.280,0036.280,002.742.000
07 mag 202437.000,0037.010,0036.090,0036.840,0036.840,003.882.000
02 mag 202434.500,0035.330,0034.330,0035.010,0035.010,002.426.500
01 mag 202434.950,0035.310,0034.530,0034.940,0034.940,002.677.700
30 apr 202435.000,0035.520,0034.810,0035.120,0035.120,003.262.700
26 apr 202434.250,0034.780,0033.730,0034.230,0034.230,004.399.400
25 apr 202433.530,0034.360,0033.400,0033.600,0033.600,003.712.900
24 apr 202433.590,0034.810,0033.340,0034.810,0034.810,005.081.400
23 apr 202433.480,0033.480,0032.130,0032.500,0032.500,003.682.800
22 apr 202432.830,0033.500,0031.990,0032.450,0032.450,005.692.700
19 apr 202435.340,0035.530,0033.530,0033.530,0033.530,006.769.400
18 apr 202436.850,0037.090,0036.090,0036.740,0036.740,004.400.200
17 apr 202438.100,0038.540,0037.270,0037.290,0037.290,004.104.300
16 apr 202438.310,0038.360,0037.510,0037.660,0037.660,003.824.700
15 apr 202438.800,0039.290,0038.570,0039.290,0039.290,002.515.400
12 apr 202439.830,0040.050,0039.300,0039.500,0039.500,003.846.100
11 apr 202438.590,0039.100,0038.470,0038.920,0038.920,002.854.400
10 apr 202438.900,0039.490,0038.630,0039.290,0039.290,003.280.900
09 apr 202437.900,0038.990,0037.700,0038.990,0038.990,004.527.300
08 apr 202437.970,0038.050,0037.450,0037.660,0037.660,003.978.600
05 apr 202438.500,0038.670,0037.170,0037.270,0037.270,006.204.300
04 apr 202440.200,0040.860,0039.480,0039.480,0039.480,005.215.100
03 apr 202439.210,0039.920,0038.930,0039.620,0039.620,004.169.700
02 apr 202438.890,0039.680,0038.730,0039.610,0039.610,004.404.700
01 apr 202439.840,0039.880,0038.110,0038.300,0038.300,003.646.900
29 mar 202439.200,0039.590,0039.000,0039.580,0039.580,002.065.500
28 mar 202438.760,0039.590,0038.640,0039.260,0039.260,003.358.700
28 mar 2024219 Dividendo
27 mar 202439.000,0039.720,0038.770,0039.510,0039.291,003.638.000
26 mar 202439.190,0039.360,0038.640,0038.930,0038.714,213.037.600
25 mar 202439.490,0039.610,0038.700,0038.720,0038.505,382.867.500
22 mar 202439.900,0040.160,0039.010,0039.330,0039.112,005.083.500
21 mar 202438.410,0039.340,0037.720,0039.340,0039.121,945.961.900
19 mar 202436.810,0037.390,0036.370,0037.300,0037.093,254.654.300
18 mar 202435.410,0036.750,0035.410,0036.740,0036.536,364.635.600
15 mar 202436.260,0036.450,0035.410,0035.410,0035.213,734.965.400
14 mar 202437.000,0037.260,0036.260,0037.220,0037.013,703.760.600
13 mar 202437.850,0037.850,0036.660,0037.390,0037.182,754.525.300
12 mar 202436.450,0036.770,0035.960,0036.510,0036.307,635.013.600
11 mar 202436.030,0037.170,0036.020,0037.150,0036.944,084.616.600
08 mar 202439.000,0039.260,0038.220,0038.360,0038.147,386.401.400
07 mar 202439.970,0039.980,0037.830,0038.060,0037.849,046.648.700
06 mar 202438.750,0039.660,0038.750,0039.600,0039.380,503.740.400
05 mar 202438.900,0039.700,0038.710,0039.450,0039.231,334.869.800
04 mar 202439.780,0039.990,0038.990,0039.290,0039.072,224.910.900
01 mar 202437.200,0038.710,0037.050,0038.380,0038.167,275.757.200
29 feb 202435.900,0036.890,0035.700,0036.870,0036.665,633.891.900
28 feb 202436.040,0036.850,0035.970,0036.490,0036.287,743.251.800
27 feb 202436.200,0036.540,0035.680,0036.260,0036.059,023.413.700
26 feb 202436.810,0036.810,0035.920,0036.000,0035.800,464.275.900
22 feb 202436.800,0036.800,0035.350,0036.580,0036.377,246.299.000
21 feb 202434.190,0034.530,0033.790,0034.520,0034.328,663.272.300
20 feb 202434.800,0035.400,0034.510,0034.650,0034.457,943.460.700
19 feb 202435.350,0035.740,0034.620,0034.800,0034.607,113.492.400
16 feb 202436.610,0037.080,0034.770,0035.350,0035.154,069.247.500
15 feb 202434.050,0035.220,0033.850,0035.210,0035.014,845.595.900
14 feb 202433.070,0034.310,0033.050,0033.530,0033.344,155.830.500
13 feb 202432.500,0033.720,0032.400,0033.720,0033.533,096.993.900
09 feb 202429.795,0030.160,0029.475,0029.755,0029.590,075.298.700
08 feb 202428.700,0029.610,0028.590,0029.435,0029.271,854.873.500
07 feb 202428.225,0028.480,0027.865,0028.480,0028.322,143.003.500
06 feb 202428.260,0028.835,0028.225,0028.630,0028.471,313.046.000
05 feb 202428.365,0028.455,0027.825,0028.205,0028.048,662.393.300
02 feb 202427.900,0028.140,0027.735,0028.100,0027.944,252.721.500
01 feb 202427.480,0027.815,0027.480,0027.640,0027.486,792.684.600
31 gen 202427.340,0027.865,0027.280,0027.865,0027.710,553.148.900
30 gen 202428.320,0028.320,0027.860,0027.985,0027.829,882.830.700
29 gen 202427.640,0028.210,0027.525,0028.010,0027.854,742.868.700
26 gen 202427.920,0028.405,0027.815,0027.970,0027.814,963.631.300
25 gen 202428.890,0028.960,0028.280,0028.655,0028.496,173.688.000
24 gen 202428.295,0028.575,0027.925,0028.375,0028.217,723.385.600
23 gen 202428.790,0028.995,0028.200,0028.200,0028.043,694.649.000
22 gen 202429.230,0029.290,0028.465,0028.700,0028.540,924.363.900
19 gen 202427.685,0028.265,0027.335,0028.230,0028.073,535.666.300
18 gen 202426.210,0026.820,0026.200,0026.625,0026.477,423.100.000
17 gen 202426.520,0026.815,0026.240,0026.390,0026.243,724.249.900
16 gen 202426.500,0026.510,0025.780,0025.920,0025.776,333.002.300
15 gen 202426.500,0026.510,0026.230,0026.330,0026.184,06754.400
12 gen 202427.080,0027.090,0025.930,0026.250,0026.104,505.094.100
11 gen 202425.590,0026.175,0025.565,0026.080,0025.935,444.217.900
10 gen 202425.335,0025.480,0025.065,0025.385,0025.244,293.058.100
09 gen 202425.060,0025.295,0024.755,0024.910,0024.771,933.648.900
05 gen 202424.000,0024.250,0023.670,0024.120,0023.986,314.648.300
04 gen 202424.000,0024.105,0023.885,0024.005,0023.871,944.288.300
29 dic 202325.300,0025.420,0025.130,0025.255,0025.115,022.257.900
28 dic 202325.620,0025.620,0025.380,0025.465,0025.323,851.612.500
27 dic 202325.655,0025.980,0025.495,0025.620,0025.477,992.783.200
26 dic 202325.025,0025.300,0024.845,0025.300,0025.159,771.585.300
25 dic 202325.105,0025.135,0024.870,0025.025,0024.886,291.427.100
22 dic 202325.015,0025.195,0024.765,0024.905,0024.766,962.508.000
*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...