Mercados españoles cerrados en 2 hrs

Toll Brothers, Inc. (0LFS.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
109,05-3,13 (-2,79%)
A partir del 06:59PM BST. Mercado abierto.
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 20240,000,000,00109,05109,05-
05 jul 20240.23 Dividendo
04 jul 2024------
03 jul 2024110,64112,79110,57111,15111,15844
02 jul 2024110,20110,95109,54110,50110,5058
01 jul 2024114,51115,68111,95112,30112,30666
28 jun 2024116,33116,33115,22115,29115,2964
27 jun 2024115,00115,49114,67114,67114,6778
26 jun 2024115,01116,10114,79115,98115,9834
25 jun 2024118,00118,00114,97115,04115,0412
24 jun 2024117,35118,70117,12118,31118,3113
21 jun 2024114,93116,19114,34115,53115,53511
20 jun 2024118,05118,24114,79115,57115,5711.418
19 jun 2024------
18 jun 2024117,95118,18117,47118,10118,10423
17 jun 2024119,38120,64119,05119,05119,051312
14 jun 2024118,41118,41118,41118,41118,41232
13 jun 2024119,83120,06118,70120,06120,06110
12 jun 2024122,69123,35119,10121,14121,14243
11 jun 2024118,56118,56115,89115,89115,89784
10 jun 2024116,40118,92115,79118,74118,74197
07 jun 2024116,00117,34116,00117,33117,3365
06 jun 2024119,36120,49119,11119,11119,1157
05 jun 2024118,05118,81116,45118,68118,68522
04 jun 2024118,95119,91116,88117,30117,30824
03 jun 2024122,61123,05119,40119,67119,67850
31 may 2024121,65122,00120,26120,26120,26528
30 may 2024119,35120,90118,50120,90120,9053.231
29 may 2024118,13119,38117,80117,88117,881171
28 may 2024122,95124,15121,10121,10121,10619
24 may 2024120,77122,92120,61122,57122,57568
23 may 2024121,36121,36118,89120,06120,06152
22 may 2024127,70127,70119,30119,85119,853278
21 may 2024131,21131,37129,28130,10130,10330
20 may 2024130,71132,25130,71131,79131,79354
17 may 2024131,37131,82130,52131,03131,03257
16 may 2024133,91134,42131,90132,28132,28478
15 may 2024131,84133,73131,18133,15133,15822
14 may 2024126,75126,75126,09126,40126,4035
13 may 2024127,77128,02126,44126,72126,72117
10 may 2024126,30127,32126,30126,89126,89163
09 may 2024124,77126,57122,95125,82125,82229
08 may 2024124,06125,69124,06124,99124,99514
07 may 2024128,09128,77127,10127,10127,10148
03 may 2024125,80128,54125,04127,18127,18317
02 may 2024120,81120,81119,04119,84119,8412
01 may 2024119,31119,64118,20118,20118,2057
30 abr 2024119,82121,63119,82120,53120,5330
29 abr 2024121,58122,03121,25121,80121,80361
26 abr 2024118,50120,38117,97119,95119,9574
25 abr 2024116,12117,83114,72117,83117,83821
24 abr 2024119,48121,17117,23118,18118,18660
23 abr 2024114,88118,78114,21118,77118,77428
22 abr 2024113,27113,86112,33113,86113,8616
19 abr 2024113,39114,01112,32112,66112,66245
18 abr 2024115,56117,06115,28115,41115,41183
17 abr 2024115,19116,15112,80113,31113,31509
16 abr 2024116,18117,17113,15115,10115,10366
15 abr 2024119,45121,53117,55117,55117,55241
12 abr 2024120,75120,75119,06119,90119,90198
11 abr 2024119,68120,72119,24120,72120,72880
10 abr 2024120,00120,15117,63118,91118,91347
09 abr 2024125,32126,27122,28124,31124,3112.568
08 abr 2024125,90125,90124,35125,26125,2612.632
05 abr 2024122,87125,28121,74124,75124,75677
04 abr 2024127,11127,97126,25126,25126,25168
04 abr 20240.23 Dividendo
03 abr 2024123,76125,26123,76125,26125,0349
02 abr 2024124,15124,15122,03123,29123,06670
28 mar 2024127,57130,12127,57129,50129,26199
27 mar 2024126,33127,32126,32126,65126,42166
26 mar 2024126,95127,08126,18126,18125,95319
25 mar 2024125,53127,07125,53126,44126,21921
22 mar 2024126,71126,92125,48126,32126,09156
21 mar 2024126,52127,99125,92127,19126,962843
20 mar 2024121,05123,88120,62123,88123,65481
19 mar 2024119,80121,52118,77121,34121,12250
18 mar 2024121,89121,89119,08120,30120,08989
15 mar 2024117,81120,41117,13119,32119,1094
14 mar 2024121,44122,96117,66119,39119,17813
13 mar 2024122,12124,60119,28123,70123,47227
12 mar 2024119,30121,68118,74120,85120,6343
11 mar 2024120,45120,53117,87119,03118,81676
08 mar 2024120,99122,63119,84120,47120,2548.352
07 mar 2024119,84121,44119,27120,90120,68371
06 mar 2024116,72117,53116,17117,36117,14642
05 mar 2024116,84118,83116,84117,06116,85846
04 mar 2024117,54119,36117,54118,54118,32323
01 mar 2024115,06116,43114,18116,43116,221062
29 feb 2024112,14114,41112,14114,39114,18964
28 feb 2024111,21112,32110,82112,32112,12623
27 feb 2024113,25113,80111,54111,54111,34579
26 feb 2024111,89112,85111,56112,48112,281394
23 feb 2024110,70112,48110,70111,62111,421701
22 feb 2024108,94110,96108,72110,10109,902768
21 feb 2024109,05110,97106,96107,66107,465918
20 feb 2024100,59103,10100,23103,04102,851252
19 feb 2024------
16 feb 2024102,24103,32102,14103,20103,01119
15 feb 2024103,00103,72102,24103,63103,44467
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...