Mercado fechado

Taylor Wimpey plc (TWL.XC)

Cboe UK - Cboe UK Preço em Tempo Real. Moeda em GBp (0.01 GBP).
Adicionar à lista
148,75-0,50 (-0,34%)
No fechamento: 04:29PM BST
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 2024149,25150,75148,30148,75148,751.326.041
17 de mai. de 2024147,90149,65147,90149,25149,252.412.115
16 de mai. de 2024146,90148,80146,65148,70148,701.784.984
15 de mai. de 2024142,40146,80142,40146,75146,751.987.451
14 de mai. de 2024142,65143,45140,85142,77142,771.885.478
13 de mai. de 2024144,30144,70142,85143,75143,751.144.991
10 de mai. de 2024143,85145,55143,85145,05145,052.036.334
09 de mai. de 2024140,90143,65140,30143,30143,302.434.143
08 de mai. de 2024141,50141,60140,00141,15141,151.440.426
07 de mai. de 2024141,05141,65139,55141,50141,502.592.705
03 de mai. de 2024134,50138,45133,85138,45138,452.386.955
02 de mai. de 2024131,40133,75131,40133,50133,501.183.106
01 de mai. de 2024132,90133,45130,90131,35131,35938.161
30 de abr. de 2024135,05135,50131,80131,90131,902.560.474
29 de abr. de 2024134,85135,65134,05134,98134,981.887.014
26 de abr. de 2024133,15135,10132,60134,50134,502.133.568
25 de abr. de 2024131,05134,00130,50131,65131,651.904.007
24 de abr. de 2024133,75133,75130,75131,70131,701.760.487
23 de abr. de 2024133,50133,80132,25133,75133,751.925.903
22 de abr. de 2024132,25133,73131,70132,40132,401.907.930
19 de abr. de 2024131,00131,45129,60130,95130,952.121.610
18 de abr. de 2024131,90132,45130,25132,20132,201.619.521
17 de abr. de 2024131,23132,95130,75131,30131,302.330.163
16 de abr. de 2024131,55132,60130,85131,80131,802.083.950
15 de abr. de 2024135,65136,43133,70134,45134,452.192.986
12 de abr. de 2024134,85136,30133,48134,60134,603.672.242
11 de abr. de 2024129,60131,23129,45130,48130,482.252.606
10 de abr. de 2024132,60133,50129,55129,70129,702.438.290
09 de abr. de 2024132,35132,70131,15131,75131,751.702.729
08 de abr. de 2024132,25133,65131,45133,30133,30654.800
05 de abr. de 2024132,35132,95131,45132,05132,051.639.331
04 de abr. de 2024132,95134,65132,50134,20134,201.446.251
03 de abr. de 2024132,90133,30131,25132,95132,952.529.578
02 de abr. de 2024136,73136,73132,75133,15133,153.367.855
28 de mar. de 2024137,15138,10136,35137,40137,402.787.421
28 de mar. de 20244.79 Dividendo
27 de mar. de 2024140,70141,20139,85140,50135,711.837.548
26 de mar. de 2024139,30140,75137,90140,60135,811.665.637
25 de mar. de 2024140,65140,80139,35139,95135,182.030.614
22 de mar. de 2024142,35142,40140,05140,85136,052.529.428
21 de mar. de 2024139,40141,95138,65141,90137,062.479.264
20 de mar. de 2024137,60139,45137,60138,32133,612.094.135
19 de mar. de 2024138,45138,70136,40136,73132,062.470.755
18 de mar. de 2024139,80141,40139,25139,55134,792.334.892
15 de mar. de 2024140,65140,65138,55139,02134,292.482.570
14 de mar. de 2024140,35142,75139,90140,60135,812.617.399
13 de mar. de 2024140,75141,00139,40139,95135,183.461.845
12 de mar. de 2024139,95141,55138,85140,60135,812.779.997
11 de mar. de 2024138,80141,10138,25139,85135,081.940.156
08 de mar. de 2024139,40139,65137,65139,65134,892.706.097
07 de mar. de 2024138,85140,40138,40140,05135,282.205.866
06 de mar. de 2024139,10141,85138,00139,13134,384.397.130
05 de mar. de 2024138,45139,70138,15139,10134,362.396.454
04 de mar. de 2024139,10139,50137,40138,90134,162.910.385
01 de mar. de 2024139,25140,43138,00140,00135,233.499.327
29 de fev. de 2024134,50138,65133,95138,18133,463.602.035
28 de fev. de 2024135,40138,55132,95134,30129,725.509.861
27 de fev. de 2024142,57142,85138,80140,00135,233.700.394
26 de fev. de 2024142,57145,30140,00141,73136,894.984.986
23 de fev. de 2024146,50146,95144,55145,90140,931.568.620
22 de fev. de 2024148,10148,20144,98145,95140,972.316.898
21 de fev. de 2024145,80146,90145,35146,40141,411.925.106
20 de fev. de 2024146,15146,40144,45145,30140,351.815.708
19 de fev. de 2024145,80146,45144,90145,85140,88984.257
16 de fev. de 2024147,00147,20145,10146,05141,072.310.306
15 de fev. de 2024145,20146,10144,20145,65140,681.152.611
14 de fev. de 2024143,20145,55143,05144,20139,282.024.771
13 de fev. de 2024147,40147,55140,90141,10136,292.259.786
12 de fev. de 2024148,15148,15146,35147,75142,711.249.295
09 de fev. de 2024145,40146,60144,80146,45141,461.233.045
08 de fev. de 2024148,40149,20145,25145,30140,352.251.622
07 de fev. de 2024148,40150,50147,45148,88143,803.033.099
06 de fev. de 2024146,50147,60145,15147,15142,131.585.452
05 de fev. de 2024146,70147,95145,38145,48140,521.348.391
02 de fev. de 2024148,70149,25146,50147,35142,332.029.476
01 de fev. de 2024147,40148,85145,95145,95140,971.922.503
31 de jan. de 2024149,25150,00147,60148,27143,222.117.585
30 de jan. de 2024146,40147,75145,60147,70142,661.774.363
29 de jan. de 2024146,20146,20144,45145,70140,731.174.426
26 de jan. de 2024145,70146,40144,30146,25141,261.800.049
25 de jan. de 2024144,00145,10142,85144,70139,772.046.140
24 de jan. de 2024144,45145,15142,75144,55139,622.994.250
23 de jan. de 2024147,00147,55144,10144,15139,241.942.712
22 de jan. de 2024144,75146,75143,80146,40141,412.123.181
19 de jan. de 2024144,40145,80142,35143,00138,122.223.684
18 de jan. de 2024141,85143,52141,50143,20138,322.790.237
17 de jan. de 2024141,65141,85139,90140,75135,953.068.738
16 de jan. de 2024143,25145,30143,00144,45139,531.705.908
15 de jan. de 2024144,60144,95143,30143,85138,952.021.529
12 de jan. de 2024144,35146,40143,80143,95139,042.561.275
11 de jan. de 2024149,40149,57143,60143,75138,854.302.056
10 de jan. de 2024146,30148,65146,05147,95142,912.313.844
09 de jan. de 2024148,15148,20145,30145,70140,733.568.926
08 de jan. de 2024144,10148,05144,10147,95142,912.331.543
05 de jan. de 2024143,50144,50142,00144,10139,193.646.868
04 de jan. de 2024143,00144,15142,70144,15139,241.914.267
03 de jan. de 2024144,60144,60141,45142,45137,593.260.497
02 de jan. de 2024146,35147,10143,20143,25138,371.914.449
29 de dez. de 2023144,80146,10144,65145,95140,97763.217
28 de dez. de 2023145,10145,40143,70144,80139,861.286.097
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...