Italia markets open in 7 hours 29 minutes

Taylor Wimpey plc (TW.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
167,80+3,80 (+2,32%)
Alla chiusura: 04:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 2021165,75168,20165,00167,80167,8011.290.634
06 dic 2021165,45166,30160,85164,00164,0026.245.105
03 dic 2021163,55167,10162,70163,00163,0015.243.929
02 dic 2021159,90166,30158,20161,80161,8024.138.474
01 dic 2021158,60163,30158,20162,35162,3513.248.261
30 nov 2021154,20159,90151,20157,90157,9032.329.609
29 nov 2021155,75159,16155,00155,50155,5011.791.185
26 nov 2021158,60158,80153,95154,20154,2016.338.337
25 nov 2021161,05163,45159,83163,00163,0010.103.016
24 nov 2021157,50162,00157,45160,65160,6524.514.233
23 nov 2021156,20160,45156,00157,80157,809.770.777
22 nov 2021157,10158,20154,65156,85156,8519.174.200
19 nov 2021159,25159,38155,25156,35156,3527.545.111
18 nov 2021153,35159,60153,26158,65158,6520.589.495
17 nov 2021155,35157,30152,65152,90152,909.998.437
16 nov 2021157,50159,10156,29156,90156,9027.396.190
15 nov 2021158,30158,96155,94157,95157,958.674.518
12 nov 2021159,05161,40158,70158,70158,7023.154.335
11 nov 2021157,40159,05155,05158,50158,5011.732.887
10 nov 2021153,85158,00153,60158,00158,0020.321.373
09 nov 2021156,65158,30152,90154,00154,0012.578.335
08 nov 2021155,00156,45153,60155,80155,807.856.806
05 nov 2021156,00157,55154,05155,30155,3012.190.991
04 nov 2021153,00157,83150,00156,30156,3019.544.663
03 nov 2021152,20153,15151,55152,90152,909.286.582
02 nov 2021150,85156,86150,50152,70152,7011.087.347
01 nov 2021154,90155,62149,00150,60150,6012.092.110
29 ott 2021154,40155,62153,15154,55154,5556.306.810
28 ott 2021155,90156,65153,85155,45155,459.425.712
27 ott 2021151,50156,80149,95156,20156,2028.779.438
26 ott 2021149,65153,65149,65152,15152,157.282.983
25 ott 2021149,80150,75148,12149,45149,457.610.871
22 ott 2021152,50152,50149,10149,40149,409.261.058
21 ott 2021155,45156,40151,35152,25152,2515.697.947
20 ott 2021156,60158,30154,73155,30155,3020.640.399
19 ott 2021156,50158,50156,15156,60156,6017.312.072
18 ott 2021156,20157,35154,80155,40155,4010.075.395
15 ott 2021156,05157,40155,20157,20157,2020.099.775
14 ott 2021156,00156,60153,25155,30155,3010.285.609
13 ott 2021149,40159,73149,35155,30155,3057.632.715
12 ott 2021148,30150,68148,15149,40149,4010.125.674
11 ott 2021148,20150,40148,05149,85149,8511.788.607
08 ott 2021148,55150,15147,25149,10149,1015.293.794
07 ott 2021146,35148,55145,41148,55148,5511.513.284
07 ott 20214.14 Dividendo
06 ott 2021152,30152,49146,85148,00143,8628.240.921
05 ott 2021153,45154,92152,10153,10148,8219.876.941
04 ott 2021153,60155,56152,30152,70148,4320.776.810
01 ott 2021153,80155,20152,55154,50150,1834.277.770
30 set 2021156,70158,15154,40155,80151,4425.291.606
29 set 2021158,65160,70155,65155,65151,3028.135.952
28 set 2021165,40165,86157,85158,70154,2631.186.698
27 set 2021166,80167,85165,55165,55160,928.334.684
24 set 2021167,30167,65164,75165,50160,8712.083.741
23 set 2021171,40171,85168,40168,50163,796.288.524
22 set 2021169,05170,70168,75169,85165,107.340.467
21 set 2021167,85169,55166,90168,25163,545.968.166
20 set 2021165,25167,65164,00166,35161,7018.695.779
17 set 2021171,75173,35166,20167,35162,6723.683.301
16 set 2021168,80172,50167,90170,75165,977.275.097
15 set 2021168,25169,42166,75167,65162,9611.949.025
14 set 2021171,00173,00168,22168,50163,795.719.233
13 set 2021168,40172,35168,40171,45166,65283.644
10 set 2021169,05170,09167,25168,15163,456.297.800
09 set 2021168,85170,73167,10169,05164,3212.943.268
08 set 2021174,85175,01168,95169,30164,5610.262.044
07 set 2021177,55178,10174,90176,05171,137.668.387
06 set 2021178,05179,75177,53177,90172,925.109.638
03 set 2021177,85179,55176,85177,35172,396.197.738
02 set 2021181,60183,72177,10177,80172,839.601.247
01 set 2021183,25185,02181,90182,25177,156.586.647
31 ago 2021182,10182,90179,65182,90177,788.799.081
27 ago 2021180,65181,75179,65181,20176,139.301.521
26 ago 2021178,85182,55178,25180,65175,605.778.395
25 ago 2021178,30180,35177,55180,35175,317.517.697
24 ago 2021174,30178,75173,50178,75173,757.685.829
23 ago 2021177,00177,90173,15173,50168,654.672.955
20 ago 2021175,35176,00172,00175,40170,497.057.862
19 ago 2021175,35176,10173,00175,10170,206.717.746
18 ago 2021173,45176,60170,50176,60171,669.531.817
17 ago 2021175,25176,70172,20172,85168,016.145.260
16 ago 2021175,00176,40173,40176,40171,475.173.607
13 ago 2021177,45178,20175,90176,40171,4711.217.776
12 ago 2021178,15178,92176,48177,60172,6315.686.327
11 ago 2021178,65179,65177,05177,85172,888.903.450
10 ago 2021174,10178,75174,10178,50173,5125.266.223
09 ago 2021175,00175,30172,95174,20169,337.426.530
06 ago 2021171,95175,15170,45175,10170,208.921.994
05 ago 2021167,25171,80167,00171,80166,9921.437.613
04 ago 2021175,00175,75167,20168,00163,3020.557.385
03 ago 2021165,95166,95164,35164,85160,245.924.035
02 ago 2021166,35168,10165,05165,85161,214.889.415
30 lug 2021164,65166,15163,75164,60160,007.637.393
29 lug 2021------
28 lug 2021164,50167,70164,32165,30160,685.300.254
27 lug 2021164,35165,05161,40164,75160,145.330.727
26 lug 2021164,70166,77163,93164,80160,196.410.507
23 lug 2021163,95166,25163,95166,25161,6010.624.033
22 lug 2021161,75164,15161,45163,65159,0715.476.602
21 lug 2021154,75159,10154,60159,10154,659.851.509
*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...