Italia markets closed

Taylor Wimpey plc (TW.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
132,22+0,32 (+0,24%)
In data: 08:40AM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024132,25133,45131,88132,22132,22341.285
30 apr 2024135,40136,35131,75131,90131,9014.701.963
29 apr 2024134,50135,65133,90135,00135,005.963.260
26 apr 2024132,30135,12132,15134,30134,309.958.550
25 apr 2024131,05134,00130,50131,45131,459.630.718
24 apr 2024134,05134,13130,70131,40131,409.230.297
23 apr 2024133,45133,85132,20133,85133,8511.455.684
22 apr 2024132,35134,05131,70132,20132,2011.896.376
19 apr 2024130,60131,60129,60130,75130,759.578.147
18 apr 2024131,95132,45130,25131,90131,9024.153.019
17 apr 2024131,35132,95130,75131,00131,0012.623.084
16 apr 2024131,60132,60130,85131,85131,858.604.769
15 apr 2024135,00136,65133,70134,15134,157.616.645
12 apr 2024134,55136,35133,45134,60134,6016.344.931
11 apr 2024129,60131,20129,42130,25130,2519.738.482
10 apr 2024132,70134,10129,50129,90129,9015.744.911
09 apr 2024132,45132,75131,15131,80131,8010.513.559
08 apr 2024132,05133,70131,40133,35133,356.248.461
05 apr 2024132,30133,05131,50132,35132,3530.190.539
04 apr 2024132,90134,65132,50134,10134,1016.359.388
03 apr 2024132,60133,30131,25132,95132,9511.807.081
02 apr 2024136,40136,85132,70132,85132,8517.269.896
28 mar 2024137,25138,35136,20137,05137,0526.278.733
28 mar 20244.79 Dividendo
27 mar 2024140,65141,20139,85140,25135,468.186.858
26 mar 2024139,25140,75137,90140,55135,7517.742.131
25 mar 2024140,65141,00134,95139,40134,6411.643.410
22 mar 2024142,35142,70135,78140,65135,858.724.529
21 mar 2024140,00142,25136,61142,25137,3924.154.259
20 mar 2024137,40139,45136,70137,85133,1412.740.534
19 mar 2024138,45138,70136,40137,05132,3713.402.834
18 mar 2024139,50141,50139,25139,30134,548.033.319
15 mar 2024140,20140,92138,55139,75134,9849.479.811
14 mar 2024140,35142,71139,90140,50135,7012.558.486
13 mar 2024141,00141,02139,40140,20135,4122.390.443
12 mar 2024140,30141,90138,85140,60135,8011.913.903
11 mar 2024138,65141,10138,25139,40134,6411.074.844
08 mar 2024139,65139,90137,65139,70134,9317.149.766
07 mar 2024138,75140,40138,30139,65134,8814.100.480
06 mar 2024138,80141,90137,95138,95134,2014.204.964
05 mar 2024138,55139,70138,15138,80134,069.299.916
04 mar 2024139,65139,65137,40139,45134,6910.022.970
01 mar 2024138,75140,80137,95140,20135,4116.770.549
29 feb 2024134,20138,65133,90137,85133,1438.493.277
28 feb 2024134,45138,90132,90133,85129,2842.797.047
27 feb 2024142,35143,60138,75140,55135,7522.675.810
26 feb 2024142,30145,25140,00141,90137,0521.547.507
23 feb 2024146,10147,05144,53146,00141,0114.154.771
22 feb 2024147,55148,35144,98146,10141,119.928.631
21 feb 2024145,90146,90145,33146,70141,698.648.350
20 feb 2024146,15146,40144,43145,65140,6815.095.638
19 feb 2024145,95146,50144,90146,15141,167.129.068
16 feb 2024146,55147,65145,10145,70140,7218.160.391
15 feb 2024145,40146,10144,17145,70140,7218.009.073
14 feb 2024142,90145,65142,80143,85138,9411.691.559
13 feb 2024147,25147,70140,95141,45136,6213.238.062
12 feb 2024147,70148,25146,35147,95142,908.945.618
09 feb 2024145,15146,90144,65146,90141,887.725.017
08 feb 2024148,55149,40145,20145,25140,299.468.084
07 feb 2024148,70150,60147,45148,75143,6718.131.103
06 feb 2024146,25147,70145,10147,05142,0312.391.164
05 feb 2024146,35147,95145,15145,15140,196.776.909
02 feb 2024148,75149,25146,50146,95141,939.421.234
01 feb 2024147,25148,90145,95146,55141,5410.765.649
31 gen 2024149,05150,00147,55148,20143,1414.548.052
30 gen 2024147,20147,77145,55147,50142,4615.251.462
29 gen 2024146,05146,52144,47145,05140,108.132.382
26 gen 2024145,35146,35144,20146,30141,309.811.837
25 gen 2024143,75145,10142,85145,00140,059.262.636
24 gen 2024144,05145,20142,75144,30139,379.634.932
23 gen 2024146,90147,65143,85143,85138,9414.303.569
22 gen 2024144,25146,80143,80146,70141,6913.222.292
19 gen 2024144,40146,00142,35143,10138,219.437.426
18 gen 2024141,55143,55141,50143,15138,268.900.254
17 gen 2024141,70142,20139,88140,90136,0914.137.209
16 gen 2024143,25145,40143,00144,60139,668.331.773
15 gen 2024144,60145,00143,30144,75139,8110.257.261
12 gen 2024144,15146,55143,80144,05139,1315.161.627
11 gen 2024149,80149,85143,55143,55138,6517.103.158
10 gen 2024146,55148,65146,05148,40143,3313.651.698
09 gen 2024148,35148,35145,35146,05141,0623.016.989
08 gen 2024144,30148,25143,85148,25143,1912.551.266
05 gen 2024143,20144,50141,95144,40139,4711.999.572
04 gen 2024142,55144,25142,55144,20139,287.751.856
03 gen 2024143,65144,80141,45142,80137,9210.953.564
02 gen 2024146,20147,30143,20144,15139,239.654.217
29 dic 2023145,00147,05144,65147,05142,0310.058.315
28 dic 2023145,45146,10143,75144,80139,856.347.155
27 dic 2023145,30145,90143,50144,90139,9516.865.306
22 dic 2023143,30145,45142,85145,20140,247.327.764
21 dic 2023144,20145,70143,35143,95139,0315.689.848
20 dic 2023149,40150,40143,20144,80139,8524.828.785
19 dic 2023144,10145,00142,55144,10139,1815.529.926
18 dic 2023142,65145,50140,70143,45138,5513.128.660
15 dic 2023142,95144,30142,05143,60138,7025.463.045
14 dic 2023140,50144,65139,88142,40137,5425.810.411
13 dic 2023137,55139,00136,45137,45132,7612.601.248
12 dic 2023138,55139,65136,85137,30132,6113.285.774
11 dic 2023137,25138,30136,45137,70133,0010.159.311
08 dic 2023137,20138,50135,30137,50132,8013.885.517
*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...