Italia markets close in 7 hours 2 minutes

Toll Brothers, Inc. (TLK.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
110,10-2,15 (-1,92%)
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2024110,10110,10110,10110,10110,10130
15 apr 2024112,25112,25112,25112,25112,25-
12 apr 2024111,90112,85111,90112,85112,85130
11 apr 2024109,70109,70108,95108,95108,95108
10 apr 2024113,85113,85111,20111,20111,2015
09 apr 2024113,85114,35113,85114,35114,3511
08 apr 2024114,80114,80114,80114,80114,80-
05 apr 2024113,00113,00113,00113,00113,00-
04 apr 2024115,55116,30115,50116,30116,3087
04 apr 20240.23 Dividendo
03 apr 2024114,25115,25114,25115,25115,02260
02 apr 2024119,90119,90119,00119,00118,76377
28 mar 2024117,45120,20117,45120,20119,9615
27 mar 2024116,85117,25116,80117,25117,0294
26 mar 2024116,05117,30116,05117,30117,0744
25 mar 2024116,25117,35116,25117,10116,8784
22 mar 2024116,65116,65116,65116,65116,42-
21 mar 2024113,45113,45113,45113,45113,22-
20 mar 2024111,55111,55111,55111,55111,33-
19 mar 2024109,75109,75109,75109,75109,53-
18 mar 2024110,50110,50110,50110,50110,28-
15 mar 2024108,30108,30108,30108,30108,08-
14 mar 2024111,85111,85111,85111,85111,63-
13 mar 2024111,70113,50111,70113,50113,2713
12 mar 2024109,35109,35109,35109,35109,13-
11 mar 2024109,90110,20109,10109,10108,8850
08 mar 2024109,60110,30109,60110,10109,8877
07 mar 2024107,95111,00107,95111,00110,78124
06 mar 2024106,65107,00106,65107,00106,7970
05 mar 2024107,65107,80107,65107,75107,53220
04 mar 2024107,55109,55107,55108,85108,63263
01 mar 2024106,20106,20106,20106,20105,99-
29 feb 2024102,10105,80102,10105,80105,596
28 feb 2024102,60102,60102,60102,60102,40-
27 feb 2024103,45103,45103,45103,45103,24-
26 feb 2024102,35102,35102,35102,35102,15-
23 feb 2024101,35101,35101,35101,35101,15-
22 feb 2024100,05100,15100,05100,1599,9510
21 feb 202497,3899,9497,3898,9898,78173
20 feb 202494,4294,4294,0294,0293,8320
19 feb 202494,6294,6294,6294,6294,43-
16 feb 202496,6296,6295,7495,7495,5550
15 feb 202495,6895,6895,6895,6895,49-
14 feb 202493,3293,3293,3293,3293,13-
13 feb 202497,6097,6097,6097,6097,41-
12 feb 202493,3893,3893,3893,3893,19-
09 feb 202492,7892,7892,7892,7892,59-
08 feb 202492,3292,3292,3292,3292,14-
07 feb 202491,4291,4291,4291,4291,24-
06 feb 202491,9891,9891,9891,9891,80-
05 feb 202492,6092,6092,6092,6092,42-
02 feb 202493,2293,2293,2293,2293,03-
01 feb 202491,9692,2491,9692,2492,0636
31 gen 202491,9491,9491,9491,9491,76-
30 gen 202491,9091,9091,9091,9091,72-
29 gen 202490,5290,5290,5290,5290,34-
26 gen 202490,1090,1090,1090,1089,92-
25 gen 202487,9887,9887,9887,9887,80-
24 gen 202489,9289,9289,9289,9289,74-
23 gen 202494,2894,2894,2894,2894,09-
22 gen 202492,6892,6892,6892,6892,50-
19 gen 202491,1491,1491,1491,1490,96-
18 gen 202490,5490,5490,5490,5490,36-
17 gen 202491,3291,3291,3291,3291,14-
16 gen 202492,6492,6492,6492,6492,46-
15 gen 202494,1894,1894,1894,1893,99-
12 gen 202494,1894,1894,1894,1893,99-
11 gen 202493,9293,9293,9293,9293,73-
11 gen 20240.21 Dividendo
10 gen 202492,6892,6892,6892,6892,29-
09 gen 202493,0093,0093,0093,0092,60-
08 gen 202489,8089,8089,8089,8089,42-
05 gen 202490,0890,0890,0890,0889,70-
04 gen 202490,5090,5090,5090,5090,11-
03 gen 202491,6891,6891,6891,6891,29-
02 gen 202493,0893,0893,0893,0892,68-
29 dic 202393,4093,4093,4093,4093,00-
28 dic 202393,5493,7093,5493,7093,30106
27 dic 202394,3295,9694,3295,9695,55181
22 dic 202393,5693,5693,5693,5693,16-
21 dic 202393,5293,5293,5293,5293,12-
20 dic 202394,1694,1694,1694,1693,76-
19 dic 202392,5893,3292,5893,3292,9275
18 dic 202393,9093,9093,9093,9093,50-
15 dic 202394,1894,1894,1894,1893,78-
14 dic 202388,6693,2488,6693,2492,849
13 dic 202385,6085,6085,6085,6085,24-
12 dic 202386,0686,0686,0686,0685,69-
11 dic 202385,9686,3685,9686,3685,9981
08 dic 202384,3486,0284,3486,0285,65170
07 dic 202382,3284,4682,3284,4684,105
06 dic 202381,8881,8881,8881,8881,53-
05 dic 202380,0280,0280,0280,0279,68-
04 dic 202380,4280,4280,4280,4280,08-
01 dic 202378,5278,5278,5278,5278,19-
30 nov 202378,3678,3678,3678,3678,03-
29 nov 202376,7076,7076,7076,7076,37-
28 nov 202377,8877,8877,8877,8877,55-
27 nov 202378,1278,3078,1278,3077,97113
24 nov 202378,1078,1078,1078,1077,77-
*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...