Mercados españoles cerrados en 7 hrs 23 min

Toll Brothers, Inc. (TLK.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
103,00-0,45 (-0,43%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 2024103,00103,00103,00103,00103,0095
02 jul 2024104,15104,15103,45103,45103,4595
01 jul 2024106,70106,70104,80104,80104,8010
28 jun 2024107,15107,15107,15107,15107,15-
27 jun 2024107,80107,80107,80107,80107,80-
26 jun 2024107,55107,55107,55107,55107,55-
25 jun 2024109,45109,45109,45109,45109,45-
24 jun 2024109,95109,95109,95109,95109,9555
21 jun 2024107,45107,45107,45107,45107,45-
20 jun 2024108,90108,90108,90108,90108,90-
19 jun 2024108,80108,80108,80108,80108,80-
18 jun 2024111,95112,85111,95112,85112,8510
17 jun 2024112,05112,45112,05112,45112,4570
14 jun 2024112,05112,05112,05112,05112,05-
13 jun 2024110,50110,50110,50110,50110,50-
12 jun 2024107,50107,50107,50107,50107,50-
11 jun 2024110,20110,20110,20110,20110,20-
10 jun 2024108,30108,30108,30108,30108,30-
07 jun 2024108,65108,65108,65108,65108,65-
06 jun 2024109,90109,90109,90109,90109,90-
05 jun 2024107,40107,40107,40107,40107,40-
04 jun 2024109,50110,35109,50110,35110,351
03 jun 2024111,85111,85111,85111,85111,85-
31 may 2024110,95110,95110,95110,95110,95-
30 may 2024108,30110,00108,30110,00110,0012
29 may 2024109,70109,70109,70109,70109,70-
28 may 2024112,30112,30112,30112,30112,30-
27 may 2024112,70112,70112,00112,00112,00655
24 may 2024110,10110,10110,10110,10110,10-
23 may 2024110,80110,80110,80110,80110,80-
22 may 2024121,90122,10110,30110,30110,30320
21 may 2024119,90119,90119,90119,90119,90-
20 may 2024119,60121,55119,60121,55121,5514
17 may 2024120,15121,45120,15121,05121,0560
16 may 2024123,45123,45122,00122,00122,0012
15 may 2024117,15123,00117,15123,00123,00140
14 may 2024116,40116,40116,40116,40116,40-
13 may 2024117,40117,40117,40117,40117,40-
10 may 2024117,25118,50117,25118,50118,5018
09 may 2024114,80116,20114,80116,20116,2026
08 may 2024117,15117,15117,15117,15117,15-
07 may 2024118,10118,95118,10118,95118,9510
06 may 2024114,45114,45114,45114,45114,45-
03 may 2024113,05113,05113,05113,05113,05-
02 may 2024110,95110,95110,95110,95110,95-
30 abr 2024113,00113,00113,00113,00113,00-
29 abr 2024111,85113,00111,85113,00113,00132
26 abr 2024109,15110,10109,15110,10110,1090
25 abr 2024110,10110,10107,95107,95107,953
24 abr 2024111,65111,65111,65111,65111,65-
23 abr 2024106,35106,55105,60106,55106,55924
22 abr 2024105,05105,40105,05105,40105,40423
19 abr 2024105,00105,45104,05105,45105,45200
18 abr 2024105,75105,75105,75105,75105,75-
17 abr 2024107,00107,00106,00106,00106,0011
16 abr 2024110,10110,10110,10110,10110,10-
15 abr 2024112,25112,25112,25112,25112,25-
12 abr 2024111,90112,85111,90112,85112,85130
11 abr 2024109,70109,70108,95108,95108,95108
10 abr 2024113,85113,85111,20111,20111,2015
09 abr 2024113,85114,35113,85114,35114,3511
08 abr 2024114,80114,80114,80114,80114,80-
05 abr 2024113,00113,00113,00113,00113,00-
04 abr 2024115,55116,30115,50116,30116,3087
04 abr 20240.23 Dividendo
03 abr 2024114,25115,25114,25115,25115,02260
02 abr 2024119,90119,90119,00119,00118,76377
28 mar 2024117,45120,20117,45120,20119,9615
27 mar 2024116,85117,25116,80117,25117,0294
26 mar 2024116,05117,30116,05117,30117,0744
25 mar 2024116,25117,35116,25117,10116,8784
22 mar 2024116,65116,65116,65116,65116,42-
21 mar 2024113,45113,45113,45113,45113,22-
20 mar 2024111,55111,55111,55111,55111,33-
19 mar 2024109,75109,75109,75109,75109,53-
18 mar 2024110,50110,50110,50110,50110,28-
15 mar 2024108,30108,30108,30108,30108,08-
14 mar 2024111,85111,85111,85111,85111,63-
13 mar 2024111,70113,50111,70113,50113,2713
12 mar 2024109,35109,35109,35109,35109,13-
11 mar 2024109,90110,20109,10109,10108,8850
08 mar 2024109,60110,30109,60110,10109,8877
07 mar 2024107,95111,00107,95111,00110,78124
06 mar 2024106,65107,00106,65107,00106,7970
05 mar 2024107,65107,80107,65107,75107,53220
04 mar 2024107,55109,55107,55108,85108,63263
01 mar 2024106,20106,20106,20106,20105,99-
29 feb 2024102,10105,80102,10105,80105,596
28 feb 2024102,60102,60102,60102,60102,40-
27 feb 2024103,45103,45103,45103,45103,24-
26 feb 2024102,35102,35102,35102,35102,15-
23 feb 2024101,35101,35101,35101,35101,15-
22 feb 2024100,05100,15100,05100,1599,9510
21 feb 202497,3899,9497,3898,9898,78173
20 feb 202494,4294,4294,0294,0293,8320
19 feb 202494,6294,6294,6294,6294,43-
16 feb 202496,6296,6295,7495,7495,5550
15 feb 202495,6895,6895,6895,6895,49-
14 feb 202493,3293,3293,3293,3293,13-
13 feb 202497,6097,6097,6097,6097,41-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...