Mercado fechado

Tokyo Electron Limited (TKY.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
240,20+1,70 (+0,71%)
No fechamento: 03:55PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024237,40242,90235,90240,20240,20946
28 de mar. de 2024219 Dividendo
27 de mar. de 2024238,50238,50238,50238,5019,50-
26 de mar. de 2024235,40235,40235,40235,4019,25-
25 de mar. de 2024234,40239,00234,10234,1019,14220
22 de mar. de 2024238,00241,90238,00241,9019,7820
21 de mar. de 2024235,90241,50235,90241,5019,7585
20 de mar. de 2024224,00228,70224,00224,7018,3769
19 de mar. de 2024225,70230,10225,70226,9018,5529
18 de mar. de 2024223,40228,70223,40228,7018,7022
15 de mar. de 2024224,00224,00216,90217,5017,78221
14 de mar. de 2024228,00228,00228,00228,0018,64-
13 de mar. de 2024229,40229,40229,40229,4018,76-
12 de mar. de 2024224,10229,90224,10229,9018,80117
11 de mar. de 2024228,80228,80226,80227,0018,56275
08 de mar. de 2024234,40240,60234,40234,4019,16140
07 de mar. de 2024239,10239,10236,80236,8019,36274
06 de mar. de 2024239,90249,00239,90249,0020,36364
05 de mar. de 2024240,20240,20238,80238,8019,52120
04 de mar. de 2024245,60246,80241,00242,1019,79209
01 de mar. de 2024234,30243,00234,00240,8019,69239
29 de fev. de 2024225,30228,10224,40228,1018,65110
28 de fev. de 2024221,30225,00221,30225,0018,4050
27 de fev. de 2024219,50225,20219,50225,1018,40127
26 de fev. de 2024219,30224,00219,30223,0018,23255
23 de fev. de 2024225,80233,80225,80232,0018,97168
22 de fev. de 2024223,50231,60223,50226,0018,48288
21 de fev. de 2024211,00213,70211,00212,5017,37323
20 de fev. de 2024213,60214,20206,00208,0017,01384
19 de fev. de 2024217,70217,70217,70217,7017,805
16 de fev. de 2024218,10221,50218,10218,5017,86251
15 de fev. de 2024217,30222,50217,30221,8018,1338
14 de fev. de 2024207,10210,60207,10208,5017,05149
13 de fev. de 2024208,30210,80205,00205,0016,76241
12 de fev. de 2024189,50194,10188,00193,6515,83219
09 de fev. de 2024183,60199,00183,60199,0016,27160
08 de fev. de 2024179,40186,90179,40186,9015,2831
07 de fev. de 2024177,50180,65177,50178,9514,63190
06 de fev. de 2024178,20180,60178,00178,0014,55110
05 de fev. de 2024175,30175,55175,30175,5514,3536
02 de fev. de 2024175,10177,30174,45175,1014,32274
01 de fev. de 2024172,95172,95172,95172,9514,14-
31 de jan. de 2024172,95173,40172,95173,4014,1850
30 de jan. de 2024174,35175,10174,35174,6014,2865
29 de jan. de 2024173,80174,25173,30173,3014,17230
26 de jan. de 2024173,95176,55173,95175,2514,33235
25 de jan. de 2024177,35180,45177,35179,7514,70191
24 de jan. de 2024175,60180,90175,60180,9014,79258
23 de jan. de 2024174,85176,05173,90175,9514,39427
22 de jan. de 2024179,85182,20178,50178,5014,59315
19 de jan. de 2024173,25176,30173,25174,7514,29187
18 de jan. de 2024164,50172,45164,50171,9514,06472
17 de jan. de 2024163,10166,20163,10163,5513,3753
16 de jan. de 2024161,75166,50161,75165,9513,57220
15 de jan. de 2024166,00166,00166,00166,0013,57-
12 de jan. de 2024163,90166,00163,90166,0013,5720
11 de jan. de 2024162,95162,95162,30162,3013,2750
10 de jan. de 2024159,45159,45159,45159,4513,04-
09 de jan. de 2024157,00159,15154,60159,1513,01462
08 de jan. de 2024153,25157,05153,25157,0512,8450
05 de jan. de 2024151,15156,00151,15156,0012,75160
04 de jan. de 2024155,00155,00153,50153,5012,5550
03 de jan. de 2024156,85156,85156,10156,1012,7633
02 de jan. de 2024159,95159,95159,95159,9513,08-
29 de dez. de 2023160,10160,10160,10160,1013,09-
28 de dez. de 2023161,30161,30161,30161,3013,19-
27 de dez. de 2023161,55164,40161,55162,0013,25119
22 de dez. de 2023158,05161,10158,05158,8012,9854
21 de dez. de 2023157,10160,35157,10160,3513,1175
20 de dez. de 2023159,55159,55157,80157,8012,9030
19 de dez. de 2023159,95161,65159,95161,6513,22163
18 de dez. de 2023156,10156,10155,25155,2512,6950
15 de dez. de 2023155,35155,35155,35155,3512,70-
14 de dez. de 2023154,80154,80154,80154,8012,66-
13 de dez. de 2023153,30156,40153,30156,4012,79250
12 de dez. de 2023147,65147,65147,65147,6512,07-
11 de dez. de 2023145,75149,65145,75149,6512,24450
08 de dez. de 2023142,00144,50142,00144,5011,816
07 de dez. de 2023142,00142,30140,45142,3011,63433
06 de dez. de 2023145,25145,40145,25145,4011,8950
05 de dez. de 2023142,15144,05141,95144,0511,7877
04 de dez. de 2023147,50147,50147,45147,4512,0620
01 de dez. de 2023146,70148,00145,85148,0012,10541
30 de nov. de 2023147,55147,55147,55147,5512,06-
29 de nov. de 2023146,80149,20146,80149,2012,2030
28 de nov. de 2023145,85145,85145,55145,5511,905
27 de nov. de 2023147,65147,65147,65147,6512,0735
24 de nov. de 2023146,60148,60146,25148,2012,1261
23 de nov. de 2023146,05149,45146,05149,4512,22109
22 de nov. de 2023146,25148,25146,25148,2512,12100
21 de nov. de 2023148,25150,00148,25150,0012,2655
20 de nov. de 2023145,55145,55145,55145,5511,90-
17 de nov. de 2023145,90146,80145,90146,8012,0040
16 de nov. de 2023145,70145,70145,45145,4511,8960
15 de nov. de 2023146,30149,00146,30149,0012,18135
14 de nov. de 2023142,35144,15142,35144,1511,793
13 de nov. de 2023137,20140,75137,20139,4511,40500
10 de nov. de 2023134,25134,25134,25134,2510,98-
09 de nov. de 2023134,45134,45134,45134,4510,99-
08 de nov. de 2023131,15131,15131,15131,1510,72-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...