Italia markets closed

Taylor Wimpey plc (TW.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a watchlist
127,25+2,20 (+1,76%)
Alla chiusura: 05:07PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2022125,65129,30125,35127,25127,2510.332.217
19 mag 2022124,90125,30120,85125,05125,0514.962.785
18 mag 2022127,75128,55125,75125,75125,7525.221.174
17 mag 2022124,80127,53124,75127,25127,258.585.667
16 mag 2022126,00126,16124,22125,15125,1511.141.038
13 mag 2022125,60126,10124,30125,50125,5015.447.513
12 mag 2022120,40124,10119,60123,80123,8019.530.273
11 mag 2022122,55123,35121,29122,80122,8014.911.755
10 mag 2022122,05124,60121,60121,80121,8015.804.395
09 mag 2022123,00123,75120,20120,25120,2510.037.154
06 mag 2022125,60126,25122,90123,45123,4518.626.799
05 mag 2022129,00130,00126,55126,55126,5517.581.174
04 mag 2022129,30130,20126,25126,35126,3511.756.993
03 mag 2022126,80131,60126,35129,45129,4557.798.991
29 apr 2022128,30130,10126,35126,90126,9036.412.435
28 apr 2022125,85129,25125,65127,60127,6011.851.891
27 apr 2022129,20129,90124,74124,85124,8517.212.819
26 apr 2022132,25133,50128,75128,75128,7543.113.532
25 apr 2022128,65131,40128,05128,05128,0519.495.824
22 apr 2022134,45134,65131,30131,65131,6521.328.672
21 apr 2022132,65135,25132,35134,50134,5021.813.880
20 apr 2022132,40132,40130,60132,00132,0026.408.475
19 apr 2022132,10133,05130,85132,10132,1014.831.187
14 apr 2022129,75132,13128,20131,90131,9024.215.009
13 apr 2022132,95132,95128,60129,60129,6016.248.320
12 apr 2022130,30132,90129,91132,40132,4012.109.271
11 apr 2022132,80133,75131,19131,85131,8518.069.451
08 apr 2022130,70133,35129,50132,80132,8018.144.724
07 apr 2022134,50134,50129,65129,65129,6524.772.487
06 apr 2022133,85135,25130,95133,40133,4026.280.456
05 apr 2022133,75134,45130,45133,90133,9034.952.277
04 apr 2022132,10138,10130,80134,80134,8028.859.318
01 apr 2022131,95135,35131,20131,25131,2551.550.110
31 mar 2022133,20133,90129,60130,70130,7024.906.411
31 mar 20224.44 Dividendo
30 mar 2022136,10137,80132,93134,90130,4622.831.374
29 mar 2022134,60137,95132,65136,10131,6220.724.992
28 mar 2022133,45135,36132,25132,80128,4315.375.659
25 mar 2022137,60137,77132,30132,35127,9915.983.646
24 mar 2022137,85139,70136,70137,35132,838.820.160
23 mar 2022144,10145,15138,55138,55133,998.167.117
22 mar 2022142,70145,10142,50144,25139,508.792.359
21 mar 2022145,80146,10143,05143,05138,3426.204.923
18 mar 2022142,90146,65140,75145,75140,9563.028.602
17 mar 2022144,00144,35140,54142,75138,0515.738.796
16 mar 2022139,85142,60138,60142,40137,719.267.919
15 mar 2022137,95138,60134,68136,50132,019.817.471
14 mar 2022136,55140,50135,75139,70135,1013.763.973
11 mar 2022132,75136,65131,30134,40129,9830.442.697
10 mar 2022135,00136,95129,86130,70126,4022.363.416
09 mar 2022130,95134,64130,25133,70129,3033.597.544
08 mar 2022128,25132,58127,40127,90123,6917.276.491
07 mar 2022130,75134,90125,52130,55126,2524.786.942
04 mar 2022138,80140,51133,10133,10128,7216.218.167
03 mar 2022143,00149,15138,50138,55133,9928.577.472
02 mar 2022140,00148,40140,00144,35139,6013.351.950
01 mar 2022149,30150,60140,90141,25136,6012.938.291
28 feb 2022141,80150,25141,45150,25145,3024.882.320
25 feb 2022142,95144,23141,00143,65138,9224.139.943
24 feb 2022143,30146,35140,90141,00136,3616.907.915
23 feb 2022150,15151,08148,45148,45143,568.948.047
22 feb 2022145,20151,35145,20149,55144,6376.113.285
21 feb 2022149,70150,60147,55148,50143,6119.014.757
18 feb 2022149,75150,90147,95148,45143,5641.493.022
17 feb 2022153,50154,10148,75148,75143,8539.879.079
16 feb 2022151,85153,14150,80152,75147,7217.860.318
15 feb 2022151,60153,75151,49152,15147,1419.929.232
14 feb 2022149,45153,20148,65152,25147,248.586.081
11 feb 2022150,85152,72150,30152,00147,0012.733.581
10 feb 2022154,90155,40152,30153,00147,967.094.170
09 feb 2022152,60155,25152,25153,65148,597.153.205
08 feb 2022149,65153,10149,00151,00146,0311.826.989
07 feb 2022149,50151,55147,40150,10145,168.812.413
04 feb 2022153,20154,66148,25149,35144,4312.839.521
03 feb 2022154,00154,64151,27152,40147,3812.189.630
02 feb 2022152,55155,95152,00153,95148,888.922.414
01 feb 2022152,15153,50149,05151,50146,5116.798.865
31 gen 2022150,20151,70147,20150,80145,8417.521.002
28 gen 2022145,00148,00144,05148,00143,1326.073.868
27 gen 2022143,20146,40143,20145,70140,9045.524.527
26 gen 2022146,85149,90145,45146,15141,3424.075.955
25 gen 2022150,00150,45143,15144,90140,1321.495.552
24 gen 2022154,15157,65146,90147,05142,2120.616.079
21 gen 2022158,25159,20155,50156,65151,4913.538.293
20 gen 2022161,50163,45160,80160,90155,6014.394.973
19 gen 2022158,80160,90158,62160,60155,3122.396.321
18 gen 2022159,85161,25158,03159,00153,7784.233.142
17 gen 2022156,20161,00155,70160,40155,1230.694.427
14 gen 2022159,15159,70153,75153,95148,8819.179.281
13 gen 2022161,00161,00158,20159,35154,1137.034.558
12 gen 2022167,30169,80161,50161,80156,4740.928.845
11 gen 2022169,75170,54167,80169,95164,3631.822.196
10 gen 2022172,50172,70166,49166,95161,4621.223.527
07 gen 2022175,00176,40172,95172,95167,2614.422.838
06 gen 2022175,00177,90173,42174,60168,8523.501.202
05 gen 2022177,00178,49176,00177,90172,049.856.709
04 gen 2022175,00179,70174,80178,00172,1418.383.938
31 dic 2021175,20176,26174,65175,50169,722.403.107
30 dic 2021176,65177,22175,20175,20169,433.102.164
29 dic 2021178,00178,44175,50176,75170,936.067.177
*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...