Italia markets closed

Tokyo Electron Limited (TOELF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
222,19+3,45 (+1,58%)
Alla chiusura: 03:56PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024213,90222,19213,90222,19222,19300
25 apr 2024212,40220,00212,40218,74218,748.800
24 apr 2024223,28227,59220,86222,13222,13400
23 apr 2024206,30214,13206,30214,13214,13500
22 apr 2024208,14212,80206,60212,80212,80300
19 apr 2024215,51220,15210,86210,86210,86700
18 apr 2024234,30240,07233,52233,52233,52300
17 apr 2024247,59247,59235,52243,50243,50200
16 apr 2024247,75247,75242,00242,00242,0011.400
15 apr 2024262,27262,27249,00249,00249,00300
12 apr 2024258,98260,00251,84252,11252,111.400
11 apr 2024248,33258,00248,33257,50257,501.000
10 apr 2024253,60259,10252,88253,95253,95100
09 apr 2024256,85260,60251,63253,67253,6710.400
08 apr 2024245,40253,06245,40249,67249,67200
05 apr 2024247,09249,38245,39249,38249,386.000
04 apr 2024261,81265,20254,71254,71254,71400
03 apr 2024270,05270,05259,89267,29267,2912.500
02 apr 2024256,87262,78254,90257,96257,96400
01 apr 2024252,42257,00249,50253,79253,79700
28 mar 2024259,40260,33255,73260,33260,331.300
28 mar 20241.448 Dividendo
27 mar 2024269,17269,17256,56257,96256,5111.700
26 mar 2024263,45263,45258,21258,21256,761.800
25 mar 2024258,06259,45252,50256,89255,459.700
22 mar 2024269,25269,25258,76259,60258,149.600
21 mar 2024255,80265,50255,80262,68261,2119.800
20 mar 2024252,11252,11246,11248,23246,84700
19 mar 2024247,69247,69241,93245,08243,70400
18 mar 2024251,31251,92243,96243,96242,59900
15 mar 2024244,61244,70235,00239,18237,8414.300
14 mar 2024254,70254,70245,37245,37243,99400
13 mar 2024258,13261,24246,95250,99249,581.200
12 mar 2024252,72252,72243,00251,03249,621.600
11 mar 2024258,86258,86247,00247,23245,843.700
08 mar 2024256,89260,21249,94249,94248,54500
07 mar 2024260,00262,02257,68260,56259,10700
06 mar 2024258,40271,00258,40269,35267,84600
05 mar 2024275,60275,60257,83258,74257,29500
04 mar 2024268,74269,41259,26261,11259,64900
01 mar 2024258,76265,52251,44262,95261,472.600
29 feb 2024240,55248,50240,55245,00243,62800
28 feb 2024234,37242,83234,37240,44239,09300
27 feb 2024241,99242,77240,00241,58240,22200
26 feb 2024234,20242,98234,20241,42240,06400
23 feb 2024252,23252,23246,37247,37245,9817.000
22 feb 2024240,00249,50240,00248,94247,548.300
21 feb 2024222,50232,29222,50229,45228,163.900
20 feb 2024234,05234,05225,43225,43224,162.600
16 feb 2024235,84235,84229,21233,73232,42800
15 feb 2024238,07240,00233,84239,02237,682.900
14 feb 2024225,00228,69222,81225,60224,3314.200
13 feb 2024220,80223,87219,95221,32220,081.000
12 feb 2024206,14209,65206,14208,31207,14600
09 feb 2024205,75212,75203,25212,75211,564.100
08 feb 2024199,94200,48194,35199,46198,34500
07 feb 2024193,04193,65192,34192,51191,43300
06 feb 2024191,00193,85187,48189,86188,793.300
05 feb 2024193,75193,75189,36191,21190,14700
02 feb 2024190,49191,66189,49190,57189,50100
01 feb 2024192,38192,38184,97189,46188,40500
31 gen 2024186,67190,23186,32186,85185,80700
30 gen 2024183,75194,66183,75187,61186,56500
29 gen 2024195,50195,50185,50189,91188,84400
26 gen 2024191,35191,37189,37189,54188,48200
25 gen 2024195,00195,00191,27191,27190,20800
24 gen 2024197,20201,13189,55196,50195,401.300
23 gen 2024194,00194,00188,59190,54189,47400
22 gen 2024190,30195,15190,30193,96192,87200
19 gen 2024195,05195,05189,12195,00193,911.200
18 gen 2024185,13187,46184,80185,85184,81200
17 gen 2024174,24178,10174,24178,10177,101.000
16 gen 2024180,20181,70178,01181,21180,195.600
12 gen 2024181,50182,98180,29180,81179,80500
11 gen 2024180,48180,48176,47177,64176,644.500
10 gen 2024176,18176,30174,01174,01173,03900
09 gen 2024170,98175,12170,98172,78171,81800
08 gen 2024172,50174,10163,54174,10173,1217.400
05 gen 2024162,95171,00162,95168,81167,8618.100
04 gen 2024168,00168,00165,68167,98167,04400
03 gen 2024177,74179,02168,79170,83169,871.400
02 gen 2024179,37179,37171,65171,65170,691.100
29 dic 2023179,00182,76177,79177,79176,79200
28 dic 2023184,10184,10179,30181,60180,58100
27 dic 2023175,86183,54175,86179,05178,041.100
26 dic 2023173,44185,19170,50177,49176,49300
22 dic 2023169,50177,50169,50175,46174,48900
21 dic 2023177,07177,07171,05171,25170,29100
20 dic 2023172,60179,45172,50175,72174,73300
19 dic 2023178,65178,87171,80178,87177,87300
18 dic 2023176,25176,25169,80170,44169,48400
15 dic 2023173,37173,37170,07170,07169,12100
14 dic 2023166,22171,95166,22169,50168,551.700
13 dic 2023171,75171,75166,05168,86167,913.500
12 dic 2023165,15165,15157,03162,10161,191.900
11 dic 2023157,76161,78154,05155,38154,51900
08 dic 2023153,72156,65150,89151,29150,44500
07 dic 2023151,97158,14151,50157,94157,05500
06 dic 2023154,90159,60154,90156,60155,72400
05 dic 2023152,47156,33152,47154,63153,76300
*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...