Mercados españoles cerrados en 3 hrs 30 min

Taylor Wimpey plc (TW.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
133,20+1,80 (+1,37%)
A partir del 12:45PM BST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024131,05133,33130,50133,20133,201.721.645
24 abr 2024134,05134,13130,70131,40131,409.230.297
23 abr 2024133,45133,85132,20133,85133,8511.455.684
22 abr 2024132,35134,05131,70132,20132,2011.896.376
19 abr 2024130,60131,60129,60130,75130,759.578.147
18 abr 2024131,95132,45130,25131,90131,9024.153.019
17 abr 2024131,35132,95130,75131,00131,0012.623.084
16 abr 2024131,60132,60130,85131,85131,858.604.769
15 abr 2024135,00136,65133,70134,15134,157.616.645
12 abr 2024134,55136,35133,45134,60134,6016.344.931
11 abr 2024129,60131,20129,42130,25130,2519.738.482
10 abr 2024132,70134,10129,50129,90129,9015.744.911
09 abr 2024132,45132,75131,15131,80131,8010.513.559
08 abr 2024132,05133,70131,40133,35133,356.248.461
05 abr 2024132,30133,05131,50132,35132,3530.190.539
04 abr 2024132,90134,65132,50134,10134,1016.359.388
03 abr 2024132,60133,30131,25132,95132,9511.807.081
02 abr 2024136,40136,85132,70132,85132,8517.269.896
28 mar 2024137,25138,35136,20137,05137,0526.278.733
28 mar 20244.79 Dividendo
27 mar 2024140,65141,20139,85140,25135,468.186.858
26 mar 2024139,25140,75137,90140,55135,7517.742.131
25 mar 2024140,65141,00134,95139,40134,6411.643.410
22 mar 2024142,35142,70135,78140,65135,858.724.529
21 mar 2024140,00142,25136,61142,25137,3924.154.259
20 mar 2024137,40139,45136,70137,85133,1412.740.534
19 mar 2024138,45138,70136,40137,05132,3713.402.834
18 mar 2024139,50141,50139,25139,30134,548.033.319
15 mar 2024140,20140,92138,55139,75134,9849.479.811
14 mar 2024140,35142,71139,90140,50135,7012.558.486
13 mar 2024141,00141,02139,40140,20135,4122.390.443
12 mar 2024140,30141,90138,85140,60135,8011.913.903
11 mar 2024138,65141,10138,25139,40134,6411.074.844
08 mar 2024139,65139,90137,65139,70134,9317.149.766
07 mar 2024138,75140,40138,30139,65134,8814.100.480
06 mar 2024138,80141,90137,95138,95134,2014.204.964
05 mar 2024138,55139,70138,15138,80134,069.299.916
04 mar 2024139,65139,65137,40139,45134,6910.022.970
01 mar 2024138,75140,80137,95140,20135,4116.770.549
29 feb 2024134,20138,65133,90137,85133,1438.493.277
28 feb 2024134,45138,90132,90133,85129,2842.797.047
27 feb 2024142,35143,60138,75140,55135,7522.675.810
26 feb 2024142,30145,25140,00141,90137,0521.547.507
23 feb 2024146,10147,05144,53146,00141,0114.154.771
22 feb 2024147,55148,35144,98146,10141,119.928.631
21 feb 2024145,90146,90145,33146,70141,698.648.350
20 feb 2024146,15146,40144,43145,65140,6815.095.638
19 feb 2024145,95146,50144,90146,15141,167.129.068
16 feb 2024146,55147,65145,10145,70140,7218.160.391
15 feb 2024145,40146,10144,17145,70140,7218.009.073
14 feb 2024142,90145,65142,80143,85138,9411.691.559
13 feb 2024147,25147,70140,95141,45136,6213.238.062
12 feb 2024147,70148,25146,35147,95142,908.945.618
09 feb 2024145,15146,90144,65146,90141,887.725.017
08 feb 2024148,55149,40145,20145,25140,299.468.084
07 feb 2024148,70150,60147,45148,75143,6718.131.103
06 feb 2024146,25147,70145,10147,05142,0312.391.164
05 feb 2024146,35147,95145,15145,15140,196.776.909
02 feb 2024148,75149,25146,50146,95141,939.421.234
01 feb 2024147,25148,90145,95146,55141,5410.765.649
31 ene 2024149,05150,00147,55148,20143,1414.548.052
30 ene 2024147,20147,77145,55147,50142,4615.251.462
29 ene 2024146,05146,52144,47145,05140,108.132.382
26 ene 2024145,35146,35144,20146,30141,309.811.837
25 ene 2024143,75145,10142,85145,00140,059.262.636
24 ene 2024144,05145,20142,75144,30139,379.634.932
23 ene 2024146,90147,65143,85143,85138,9414.303.569
22 ene 2024144,25146,80143,80146,70141,6913.222.292
19 ene 2024144,40146,00142,35143,10138,219.437.426
18 ene 2024141,55143,55141,50143,15138,268.900.254
17 ene 2024141,70142,20139,88140,90136,0914.137.209
16 ene 2024143,25145,40143,00144,60139,668.331.773
15 ene 2024144,60145,00143,30144,75139,8110.257.261
12 ene 2024144,15146,55143,80144,05139,1315.161.627
11 ene 2024149,80149,85143,55143,55138,6517.103.158
10 ene 2024146,55148,65146,05148,40143,3313.651.698
09 ene 2024148,35148,35145,35146,05141,0623.016.989
08 ene 2024144,30148,25143,85148,25143,1912.551.266
05 ene 2024143,20144,50141,95144,40139,4711.999.572
04 ene 2024142,55144,25142,55144,20139,287.751.856
03 ene 2024143,65144,80141,45142,80137,9210.953.564
02 ene 2024146,20147,30143,20144,15139,239.654.217
29 dic 2023145,00147,05144,65147,05142,0310.058.315
28 dic 2023145,45146,10143,75144,80139,856.347.155
27 dic 2023145,30145,90143,50144,90139,9516.865.306
22 dic 2023143,30145,45142,85145,20140,247.327.764
21 dic 2023144,20145,70143,35143,95139,0315.689.848
20 dic 2023149,40150,40143,20144,80139,8524.828.785
19 dic 2023144,10145,00142,55144,10139,1815.529.926
18 dic 2023142,65145,50140,70143,45138,5513.128.660
15 dic 2023142,95144,30142,05143,60138,7025.463.045
14 dic 2023140,50144,65139,88142,40137,5425.810.411
13 dic 2023137,55139,00136,45137,45132,7612.601.248
12 dic 2023138,55139,65136,85137,30132,6113.285.774
11 dic 2023137,25138,30136,45137,70133,0010.159.311
08 dic 2023137,20138,50135,30137,50132,8013.885.517
07 dic 2023134,35137,30133,70137,10132,4215.484.922
06 dic 2023133,55135,45132,00134,65130,0510.166.789
05 dic 2023130,95133,75129,70132,80128,268.514.624
04 dic 2023130,75132,95129,80131,75127,2512.049.654
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...