Mercados españoles cerrados

Toll Brothers, Inc. (TOL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
120,22+2,86 (+2,44%)
Al cierre: 04:00PM EDT
120,29 +0,07 (+0,06%)
Después del cierre: 07:52PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024118,29120,94118,29120,22120,22735.100
25 abr 2024116,12118,15114,30117,36117,36967.100
24 abr 2024119,48121,67117,19118,70118,70825.100
23 abr 2024114,76119,87113,79119,52119,521.367.200
22 abr 2024113,22114,48111,73113,81113,81911.300
19 abr 2024113,09114,47111,27112,21112,211.188.100
18 abr 2024116,35116,35112,79113,16113,161.165.500
17 abr 2024115,63115,87112,70113,42113,421.212.000
16 abr 2024116,50116,50113,08114,34114,341.756.200
15 abr 2024120,23121,50117,29117,85117,851.296.200
12 abr 2024119,31120,88118,78120,22120,22965.100
11 abr 2024119,68120,97119,27120,32120,32902.300
10 abr 2024119,13120,42117,64118,58118,581.881.800
09 abr 2024125,77125,77122,09124,32124,32962.500
08 abr 2024125,68126,18123,92124,49124,49879.500
05 abr 2024122,50125,48122,38125,14125,14765.000
04 abr 2024127,49128,04122,59123,00123,001.058.900
04 abr 20240.23 Dividendo
03 abr 2024123,22126,06123,22126,03125,801.139.100
02 abr 2024125,20125,69121,53124,19123,961.450.300
01 abr 2024129,23130,63127,37128,04127,81969.400
28 mar 2024127,69130,28127,30129,37129,131.133.300
27 mar 2024126,90127,65126,15127,42127,19652.200
26 mar 2024126,60127,11125,58125,89125,66879.900
25 mar 2024125,53127,16125,53125,73125,50662.400
22 mar 2024126,27126,92125,32126,21125,98903.300
21 mar 2024126,09128,10125,59126,53126,301.467.800
20 mar 2024121,40124,39120,32123,66123,431.201.200
19 mar 2024119,20121,94118,70121,49121,271.016.400
18 mar 2024121,22121,89118,89119,58119,361.128.700
15 mar 2024117,26120,59117,26120,31120,094.130.000
14 mar 2024121,46123,05117,24118,20117,981.835.900
13 mar 2024122,33124,67122,20123,06122,841.423.100
12 mar 2024118,98122,86118,30122,17121,951.526.900
11 mar 2024120,18120,28117,68119,30119,081.182.900
08 mar 2024120,87122,72119,28120,68120,461.294.300
07 mar 2024119,46121,57119,36120,14119,921.450.800
06 mar 2024116,81118,45116,06118,17117,951.804.300
05 mar 2024116,84119,04115,51115,87115,661.341.800
04 mar 2024117,69119,50117,10117,28117,071.234.000
01 mar 2024114,50117,35114,05116,92116,711.686.700
29 feb 2024113,49115,03112,88114,64114,431.569.800
28 feb 2024111,07112,48110,82112,17111,971.083.900
27 feb 2024113,10113,92110,90111,32111,121.242.700
26 feb 2024111,69112,91111,46112,56112,351.253.000
23 feb 2024110,76112,55110,17111,30111,101.454.600
22 feb 2024108,60111,22107,79109,85109,651.729.600
21 feb 2024110,89111,66106,95107,64107,443.908.200
20 feb 2024101,09103,75100,47103,55103,362.791.300
16 feb 2024102,50103,87102,03102,18101,991.781.600
15 feb 2024103,49104,27102,05104,18103,991.191.800
14 feb 2024101,78103,64100,71102,69102,501.279.500
13 feb 2024100,60101,3098,55100,0399,852.069.500
12 feb 2024101,36105,86101,36105,43105,242.123.600
09 feb 2024100,04101,2199,06101,01100,83910.400
08 feb 2024100,10100,9299,11100,27100,09946.400
07 feb 202499,10100,6698,5799,7599,57990.400
06 feb 202499,2899,5697,4598,6298,44904.400
05 feb 202498,8299,4397,5399,0298,84778.800
02 feb 202499,40100,9098,28100,1799,991.245.500
01 feb 2024100,64101,3398,69101,03100,851.170.800
31 ene 202499,53101,6299,0799,3599,171.259.200
30 ene 202499,82101,9899,54100,1599,971.193.200
29 ene 202498,3799,9697,9699,6999,511.341.200
26 ene 202498,0998,9497,3898,4798,29978.300
25 ene 202497,3398,2896,3398,1998,011.355.000
24 ene 202498,5198,8895,4695,9895,801.663.600
23 ene 2024100,85101,7296,7497,5897,402.029.900
22 ene 2024101,53103,30101,18103,03102,841.257.300
19 ene 202499,37101,4698,29101,09100,911.766.400
18 ene 2024100,68101,3798,6299,3199,131.606.700
17 ene 202498,7199,5898,2998,8998,711.359.500
16 ene 2024100,05100,9899,33100,0099,821.585.600
12 ene 2024104,16104,16101,27101,32101,141.491.100
11 ene 2024101,98103,67101,67103,64103,451.147.600
11 ene 20240.21 Dividendo
10 ene 2024102,50104,33102,23103,12102,721.327.600
09 ene 2024100,99101,82100,87101,60101,211.336.300
08 ene 2024100,88102,94100,88102,16101,771.749.500
05 ene 202498,28100,5897,4299,7999,411.171.000
04 ene 202498,92100,2598,5698,7598,371.173.000
03 ene 202499,12100,0897,6099,0198,631.784.400
02 ene 2024101,44102,36100,17100,78100,391.557.800
29 dic 2023102,99103,75102,52102,79102,39915.800
28 dic 2023103,55104,42103,32103,53103,13802.200
27 dic 2023103,69104,55103,12104,06103,66772.300
26 dic 2023103,61104,21103,24103,47103,07704.200
22 dic 2023103,87104,01102,75103,57103,17838.100
21 dic 2023103,83104,17101,81103,32102,921.106.500
20 dic 2023103,11104,48102,08102,12101,731.250.500
19 dic 2023102,02103,82101,55103,38102,981.369.900
18 dic 2023102,74102,90100,00101,38100,991.718.300
15 dic 2023103,96105,91102,22102,48102,083.651.300
14 dic 202399,18105,4199,00105,18104,773.501.100
13 dic 202393,0696,6991,9296,4696,092.661.900
12 dic 202393,0793,3792,3492,4192,051.100.800
11 dic 202392,4193,2692,1692,9392,571.638.100
08 dic 202390,7393,2690,6992,8692,501.862.200
07 dic 202390,3191,4489,7591,1690,812.408.700
06 dic 202389,6091,1088,7988,9088,562.621.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...