Italia markets close in 1 hour 42 minutes
FTSE MIB
33.448,24 -258,97 (-0,77%) Dow Jones
38.940,17 -171,99 (-0,44%) Nasdaq
17.738,95 +21,29 (+0,12%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,57 -0,26 (-0,32%) Bitcoin EUR
57.813,15 +429,74 (+0,75%)
Taylor Wimpey plc (TWL.XC)
Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 02:48PM BST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 144,35 | 144,85 | 141,65 | 142,65 | 142,65 | 1.348.018 |
| 25 giu 2024 | 143,50 | 144,35 | 142,65 | 143,70 | 143,70 | 1.993.816 |
| 24 giu 2024 | 143,15 | 145,35 | 142,95 | 144,10 | 144,10 | 1.483.108 |
| 21 giu 2024 | 145,35 | 145,35 | 143,80 | 144,25 | 144,25 | 885.879 |
| 20 giu 2024 | 144,10 | 145,90 | 144,10 | 144,70 | 144,70 | 1.925.813 |
| 19 giu 2024 | 147,60 | 147,70 | 143,40 | 143,55 | 143,55 | 1.654.710 |
| 18 giu 2024 | 150,55 | 150,65 | 147,60 | 147,70 | 147,70 | 1.309.852 |
| 17 giu 2024 | 149,25 | 151,30 | 148,65 | 149,05 | 149,05 | 1.698.625 |
| 14 giu 2024 | 149,60 | 149,60 | 146,45 | 148,45 | 148,45 | 1.650.716 |
| 13 giu 2024 | 151,65 | 152,15 | 148,80 | 148,80 | 148,80 | 1.407.845 |
| 12 giu 2024 | 149,40 | 152,85 | 148,05 | 152,85 | 152,85 | 1.804.348 |
| 11 giu 2024 | 151,00 | 152,35 | 148,15 | 148,40 | 148,40 | 2.176.510 |
| 10 giu 2024 | 148,20 | 150,30 | 148,20 | 149,73 | 149,73 | 803.416 |
| 07 giu 2024 | 152,50 | 153,40 | 149,60 | 149,70 | 149,70 | 1.818.877 |
| 06 giu 2024 | 151,40 | 152,70 | 150,38 | 152,25 | 152,25 | 1.337.740 |
| 05 giu 2024 | 151,65 | 153,00 | 150,05 | 151,25 | 151,25 | 1.426.354 |
| 04 giu 2024 | 148,80 | 150,45 | 147,55 | 149,85 | 149,85 | 1.324.170 |
| 03 giu 2024 | 149,60 | 149,95 | 147,70 | 148,70 | 148,70 | 1.012.518 |
| 31 mag 2024 | 145,85 | 147,25 | 145,40 | 146,90 | 146,90 | 1.114.801 |
| 30 mag 2024 | 144,85 | 147,30 | 144,65 | 147,00 | 147,00 | 1.391.565 |
| 29 mag 2024 | 146,40 | 147,65 | 144,75 | 144,80 | 144,80 | 1.429.792 |
| 28 mag 2024 | 148,90 | 149,20 | 146,50 | 146,95 | 146,95 | 1.797.937 |
| 24 mag 2024 | 146,40 | 149,35 | 146,40 | 148,95 | 148,95 | 1.281.740 |
| 23 mag 2024 | 145,35 | 147,75 | 144,50 | 147,35 | 147,35 | 1.808.202 |
| 22 mag 2024 | 144,70 | 145,35 | 143,25 | 145,25 | 145,25 | 3.236.140 |
| 21 mag 2024 | 147,65 | 148,70 | 146,30 | 147,05 | 147,05 | 1.383.961 |
| 20 mag 2024 | 149,25 | 150,75 | 148,30 | 148,75 | 148,75 | 1.326.041 |
| 17 mag 2024 | 147,90 | 149,65 | 147,90 | 149,25 | 149,25 | 2.412.115 |
| 16 mag 2024 | 146,90 | 148,80 | 146,65 | 148,70 | 148,70 | 1.784.984 |
| 15 mag 2024 | 142,40 | 146,80 | 142,40 | 146,75 | 146,75 | 1.987.451 |
| 14 mag 2024 | 142,65 | 143,45 | 140,85 | 142,77 | 142,77 | 1.885.478 |
| 13 mag 2024 | 144,30 | 144,70 | 142,85 | 143,75 | 143,75 | 1.144.991 |
| 10 mag 2024 | 143,85 | 145,55 | 143,85 | 145,05 | 145,05 | 2.036.334 |
| 09 mag 2024 | 140,90 | 143,65 | 140,30 | 143,30 | 143,30 | 2.434.143 |
| 08 mag 2024 | 141,50 | 141,60 | 140,00 | 141,15 | 141,15 | 1.440.426 |
| 07 mag 2024 | 141,05 | 141,65 | 139,55 | 141,50 | 141,50 | 2.592.705 |
| 03 mag 2024 | 134,50 | 138,45 | 133,85 | 138,45 | 138,45 | 2.386.955 |
| 02 mag 2024 | 131,40 | 133,75 | 131,40 | 133,50 | 133,50 | 1.183.106 |
| 01 mag 2024 | 132,90 | 133,45 | 130,90 | 131,35 | 131,35 | 938.161 |
| 30 apr 2024 | 135,05 | 135,50 | 131,80 | 131,90 | 131,90 | 2.560.474 |
| 29 apr 2024 | 134,85 | 135,65 | 134,05 | 134,98 | 134,98 | 1.887.014 |
| 26 apr 2024 | 133,15 | 135,10 | 132,60 | 134,50 | 134,50 | 2.133.568 |
| 25 apr 2024 | 131,05 | 134,00 | 130,50 | 131,65 | 131,65 | 1.904.007 |
| 24 apr 2024 | 133,75 | 133,75 | 130,75 | 131,70 | 131,70 | 1.760.487 |
| 23 apr 2024 | 133,50 | 133,80 | 132,25 | 133,75 | 133,75 | 1.925.903 |
| 22 apr 2024 | 132,25 | 133,73 | 131,70 | 132,40 | 132,40 | 1.907.930 |
| 19 apr 2024 | 131,00 | 131,45 | 129,60 | 130,95 | 130,95 | 2.121.610 |
| 18 apr 2024 | 131,90 | 132,45 | 130,25 | 132,20 | 132,20 | 1.619.521 |
| 17 apr 2024 | 131,23 | 132,95 | 130,75 | 131,30 | 131,30 | 2.330.163 |
| 16 apr 2024 | 131,55 | 132,60 | 130,85 | 131,80 | 131,80 | 2.083.950 |
| 15 apr 2024 | 135,65 | 136,43 | 133,70 | 134,45 | 134,45 | 2.192.986 |
| 12 apr 2024 | 134,85 | 136,30 | 133,48 | 134,60 | 134,60 | 3.672.242 |
| 11 apr 2024 | 129,60 | 131,23 | 129,45 | 130,48 | 130,48 | 2.252.606 |
| 10 apr 2024 | 132,60 | 133,50 | 129,55 | 129,70 | 129,70 | 2.438.290 |
| 09 apr 2024 | 132,35 | 132,70 | 131,15 | 131,75 | 131,75 | 1.702.729 |
| 08 apr 2024 | 132,25 | 133,65 | 131,45 | 133,30 | 133,30 | 654.800 |
| 05 apr 2024 | 132,35 | 132,95 | 131,45 | 132,05 | 132,05 | 1.639.331 |
| 04 apr 2024 | 132,95 | 134,65 | 132,50 | 134,20 | 134,20 | 1.446.251 |
| 03 apr 2024 | 132,90 | 133,30 | 131,25 | 132,95 | 132,95 | 2.529.578 |
| 02 apr 2024 | 136,73 | 136,73 | 132,75 | 133,15 | 133,15 | 3.367.855 |
| 28 mar 2024 | 137,15 | 138,10 | 136,35 | 137,40 | 137,40 | 2.787.421 |
| 28 mar 2024 | 4.79 Dividendo | |||||
| 27 mar 2024 | 140,70 | 141,20 | 139,85 | 140,50 | 135,71 | 1.837.548 |
| 26 mar 2024 | 139,30 | 140,75 | 137,90 | 140,60 | 135,81 | 1.665.637 |
| 25 mar 2024 | 140,65 | 140,80 | 139,35 | 139,95 | 135,18 | 2.030.614 |
| 22 mar 2024 | 142,35 | 142,40 | 140,05 | 140,85 | 136,05 | 2.529.428 |
| 21 mar 2024 | 139,40 | 141,95 | 138,65 | 141,90 | 137,06 | 2.479.264 |
| 20 mar 2024 | 137,60 | 139,45 | 137,60 | 138,32 | 133,61 | 2.094.135 |
| 19 mar 2024 | 138,45 | 138,70 | 136,40 | 136,73 | 132,06 | 2.470.755 |
| 18 mar 2024 | 139,80 | 141,40 | 139,25 | 139,55 | 134,79 | 2.334.892 |
| 15 mar 2024 | 140,65 | 140,65 | 138,55 | 139,02 | 134,29 | 2.482.570 |
| 14 mar 2024 | 140,35 | 142,75 | 139,90 | 140,60 | 135,81 | 2.617.399 |
| 13 mar 2024 | 140,75 | 141,00 | 139,40 | 139,95 | 135,18 | 3.461.845 |
| 12 mar 2024 | 139,95 | 141,55 | 138,85 | 140,60 | 135,81 | 2.779.997 |
| 11 mar 2024 | 138,80 | 141,10 | 138,25 | 139,85 | 135,08 | 1.940.156 |
| 08 mar 2024 | 139,40 | 139,65 | 137,65 | 139,65 | 134,89 | 2.706.097 |
| 07 mar 2024 | 138,85 | 140,40 | 138,40 | 140,05 | 135,28 | 2.205.866 |
| 06 mar 2024 | 139,10 | 141,85 | 138,00 | 139,13 | 134,38 | 4.397.130 |
| 05 mar 2024 | 138,45 | 139,70 | 138,15 | 139,10 | 134,36 | 2.396.454 |
| 04 mar 2024 | 139,10 | 139,50 | 137,40 | 138,90 | 134,16 | 2.910.385 |
| 01 mar 2024 | 139,25 | 140,43 | 138,00 | 140,00 | 135,23 | 3.499.327 |
| 29 feb 2024 | 134,50 | 138,65 | 133,95 | 138,18 | 133,46 | 3.602.035 |
| 28 feb 2024 | 135,40 | 138,55 | 132,95 | 134,30 | 129,72 | 5.509.861 |
| 27 feb 2024 | 142,57 | 142,85 | 138,80 | 140,00 | 135,23 | 3.700.394 |
| 26 feb 2024 | 142,57 | 145,30 | 140,00 | 141,73 | 136,89 | 4.984.986 |
| 23 feb 2024 | 146,50 | 146,95 | 144,55 | 145,90 | 140,93 | 1.568.620 |
| 22 feb 2024 | 148,10 | 148,20 | 144,98 | 145,95 | 140,97 | 2.316.898 |
| 21 feb 2024 | 145,80 | 146,90 | 145,35 | 146,40 | 141,41 | 1.925.106 |
| 20 feb 2024 | 146,15 | 146,40 | 144,45 | 145,30 | 140,35 | 1.815.708 |
| 19 feb 2024 | 145,80 | 146,45 | 144,90 | 145,85 | 140,88 | 984.257 |
| 16 feb 2024 | 147,00 | 147,20 | 145,10 | 146,05 | 141,07 | 2.310.306 |
| 15 feb 2024 | 145,20 | 146,10 | 144,20 | 145,65 | 140,68 | 1.152.611 |
| 14 feb 2024 | 143,20 | 145,55 | 143,05 | 144,20 | 139,28 | 2.024.771 |
| 13 feb 2024 | 147,40 | 147,55 | 140,90 | 141,10 | 136,29 | 2.259.786 |
| 12 feb 2024 | 148,15 | 148,15 | 146,35 | 147,75 | 142,71 | 1.249.295 |
| 09 feb 2024 | 145,40 | 146,60 | 144,80 | 146,45 | 141,46 | 1.233.045 |
| 08 feb 2024 | 148,40 | 149,20 | 145,25 | 145,30 | 140,35 | 2.251.622 |
| 07 feb 2024 | 148,40 | 150,50 | 147,45 | 148,88 | 143,80 | 3.033.099 |
| 06 feb 2024 | 146,50 | 147,60 | 145,15 | 147,15 | 142,13 | 1.585.452 |
| 05 feb 2024 | 146,70 | 147,95 | 145,38 | 145,48 | 140,52 | 1.348.391 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.