Mercado fechado

Taylor Wimpey plc (TW.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
137,05-3,20 (-2,28%)
No fechamento: 04:35PM GMT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024137,25138,35136,20137,05137,0526.278.733
28 de mar. de 20244.79 Dividendo
27 de mar. de 2024140,65141,20139,85140,25135,468.186.858
26 de mar. de 2024139,25140,75137,90140,55135,7517.742.131
25 de mar. de 2024140,65141,00134,95139,40134,6411.643.410
22 de mar. de 2024142,35142,70135,78140,65135,858.724.529
21 de mar. de 2024140,00142,25136,61142,25137,3924.154.259
20 de mar. de 2024137,40139,45136,70137,85133,1412.740.534
19 de mar. de 2024138,45138,70136,40137,05132,3713.402.834
18 de mar. de 2024139,50141,50139,25139,30134,548.033.319
15 de mar. de 2024140,20140,92138,55139,75134,9849.479.811
14 de mar. de 2024140,35142,71139,90140,50135,7012.558.486
13 de mar. de 2024141,00141,02139,40140,20135,4122.390.443
12 de mar. de 2024140,30141,90138,85140,60135,8011.913.903
11 de mar. de 2024138,65141,10138,25139,40134,6411.074.844
08 de mar. de 2024139,65139,90137,65139,70134,9317.149.766
07 de mar. de 2024138,75140,40138,30139,65134,8814.100.480
06 de mar. de 2024138,80141,90137,95138,95134,2014.204.964
05 de mar. de 2024138,55139,70138,15138,80134,069.299.916
04 de mar. de 2024139,65139,65137,40139,45134,6910.022.970
01 de mar. de 2024138,75140,80137,95140,20135,4116.770.549
29 de fev. de 2024134,20138,65133,90137,85133,1438.493.277
28 de fev. de 2024134,45138,90132,90133,85129,2842.797.047
27 de fev. de 2024142,35143,60138,75140,55135,7522.675.810
26 de fev. de 2024142,30145,25140,00141,90137,0521.547.507
23 de fev. de 2024146,10147,05144,53146,00141,0114.154.771
22 de fev. de 2024147,55148,35144,98146,10141,119.928.631
21 de fev. de 2024145,90146,90145,33146,70141,698.648.350
20 de fev. de 2024146,15146,40144,43145,65140,6815.095.638
19 de fev. de 2024145,95146,50144,90146,15141,167.129.068
16 de fev. de 2024146,55147,65145,10145,70140,7218.160.391
15 de fev. de 2024145,40146,10144,17145,70140,7218.009.073
14 de fev. de 2024142,90145,65142,80143,85138,9411.691.559
13 de fev. de 2024147,25147,70140,95141,45136,6213.238.062
12 de fev. de 2024147,70148,25146,35147,95142,908.945.618
09 de fev. de 2024145,15146,90144,65146,90141,887.725.017
08 de fev. de 2024148,55149,40145,20145,25140,299.468.084
07 de fev. de 2024148,70150,60147,45148,75143,6718.131.103
06 de fev. de 2024146,25147,70145,10147,05142,0312.391.164
05 de fev. de 2024146,35147,95145,15145,15140,196.776.909
02 de fev. de 2024148,75149,25146,50146,95141,939.421.234
01 de fev. de 2024147,25148,90145,95146,55141,5410.765.649
31 de jan. de 2024149,05150,00147,55148,20143,1414.548.052
30 de jan. de 2024147,20147,77145,55147,50142,4615.251.462
29 de jan. de 2024146,05146,52144,47145,05140,108.132.382
26 de jan. de 2024145,35146,35144,20146,30141,309.811.837
25 de jan. de 2024143,75145,10142,85145,00140,059.262.636
24 de jan. de 2024144,05145,20142,75144,30139,379.634.932
23 de jan. de 2024146,90147,65143,85143,85138,9414.303.569
22 de jan. de 2024144,25146,80143,80146,70141,6913.222.292
19 de jan. de 2024144,40146,00142,35143,10138,219.437.426
18 de jan. de 2024141,55143,55141,50143,15138,268.900.254
17 de jan. de 2024141,70142,20139,88140,90136,0914.137.209
16 de jan. de 2024143,25145,40143,00144,60139,668.331.773
15 de jan. de 2024144,60145,00143,30144,75139,8110.257.261
12 de jan. de 2024144,15146,55143,80144,05139,1315.161.627
11 de jan. de 2024149,80149,85143,55143,55138,6517.103.158
10 de jan. de 2024146,55148,65146,05148,40143,3313.651.698
09 de jan. de 2024148,35148,35145,35146,05141,0623.016.989
08 de jan. de 2024144,30148,25143,85148,25143,1912.551.266
05 de jan. de 2024143,20144,50141,95144,40139,4711.999.572
04 de jan. de 2024142,55144,25142,55144,20139,287.751.856
03 de jan. de 2024143,65144,80141,45142,80137,9210.953.564
02 de jan. de 2024146,20147,30143,20144,15139,239.654.217
29 de dez. de 2023145,00147,05144,65147,05142,0310.058.315
28 de dez. de 2023145,45146,10143,75144,80139,856.347.155
27 de dez. de 2023145,30145,90143,50144,90139,9516.865.306
22 de dez. de 2023143,30145,45142,85145,20140,247.327.764
21 de dez. de 2023144,20145,70143,35143,95139,0315.689.848
20 de dez. de 2023149,40150,40143,20144,80139,8524.828.785
19 de dez. de 2023144,10145,00142,55144,10139,1815.529.926
18 de dez. de 2023142,65145,50140,70143,45138,5513.128.660
15 de dez. de 2023142,95144,30142,05143,60138,7025.463.045
14 de dez. de 2023140,50144,65139,88142,40137,5425.810.411
13 de dez. de 2023137,55139,00136,45137,45132,7612.601.248
12 de dez. de 2023138,55139,65136,85137,30132,6113.285.774
11 de dez. de 2023137,25138,30136,45137,70133,0010.159.311
08 de dez. de 2023137,20138,50135,30137,50132,8013.885.517
07 de dez. de 2023134,35137,30133,70137,10132,4215.484.922
06 de dez. de 2023133,55135,45132,00134,65130,0510.166.789
05 de dez. de 2023130,95133,75129,70132,80128,268.514.624
04 de dez. de 2023130,75132,95129,80131,75127,2512.049.654
01 de dez. de 2023130,00131,85129,55131,00126,538.776.772
30 de nov. de 2023128,90130,25128,45129,55125,1338.146.396
29 de nov. de 2023126,80129,25126,15129,10124,6915.317.583
28 de nov. de 2023127,60128,40126,10127,00122,6612.645.129
27 de nov. de 2023126,45127,85125,45127,60123,248.388.683
24 de nov. de 2023125,85127,20125,05126,30121,994.808.321
23 de nov. de 2023126,20127,38125,85126,15121,844.588.381
22 de nov. de 2023128,05130,35125,44126,15121,8428.787.750
21 de nov. de 2023126,45128,30125,40127,80123,4424.915.738
20 de nov. de 2023125,70126,50124,85126,20121,8912.221.683
17 de nov. de 2023123,80126,10122,25125,70121,4132.185.975
16 de nov. de 2023123,25125,25122,80123,25119,0411.964.597
15 de nov. de 2023125,00128,13123,15123,55119,3327.617.876
14 de nov. de 2023119,30128,72118,55124,15119,9137.542.574
13 de nov. de 2023117,85119,40116,30119,10115,0312.895.808
10 de nov. de 2023118,30118,30115,80117,10113,1016.468.990
09 de nov. de 2023116,75119,50116,43118,60114,5517.315.785
08 de nov. de 2023114,55118,80113,55115,55111,6018.068.339
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...