La bourse ferme dans 4 h 14 min

Tokyo Electron Limited (TKY.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
309,20-5,70 (-1,81 %)
À partir de 08:01AM CET. Marché ouvert.
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 2022309,20309,20309,20309,20309,20150
28 nov. 2022308,20314,90308,20314,90314,90150
25 nov. 2022315,90315,90315,90315,90315,90-
24 nov. 2022316,40316,40316,40316,40316,40-
23 nov. 2022308,60308,60308,60308,60308,6020
22 nov. 2022304,80304,80304,80304,80304,80-
21 nov. 2022306,80320,00306,50307,70307,7030
18 nov. 2022299,80299,80299,80299,80299,80-
17 nov. 2022307,90307,90307,90307,90307,90-
16 nov. 2022316,60316,60316,60316,60316,60-
15 nov. 2022313,00328,60313,00328,60328,6040
14 nov. 2022312,50316,40312,50316,40316,4010
11 nov. 2022301,50304,90301,50304,90304,9017
10 nov. 2022268,00288,80263,00286,00286,00581
09 nov. 2022278,50278,50278,50278,50278,50-
08 nov. 2022274,50274,50274,50274,50274,50-
07 nov. 2022266,30266,30266,30266,30266,30-
04 nov. 2022259,60270,90259,60270,90270,90150
03 nov. 2022262,20262,30262,20262,30262,3020
02 nov. 2022264,30264,30264,30264,30264,30-
01 nov. 2022267,80267,80267,80267,80267,80-
31 oct. 2022266,00273,60266,00273,60273,6015
28 oct. 2022264,50264,50264,50264,50264,50-
27 oct. 2022268,00268,00268,00268,00268,00-
26 oct. 2022263,00263,00263,00263,00263,00-
25 oct. 2022265,40265,40265,40265,40265,40-
24 oct. 2022264,40264,40264,40264,40264,40-
21 oct. 2022258,40269,00258,40269,00269,00300
20 oct. 2022250,00251,80250,00251,80251,8021
19 oct. 2022253,30253,30253,30253,30253,30-
18 oct. 2022251,40251,40251,40251,40251,40-
17 oct. 2022250,50250,50250,50250,50250,50-
14 oct. 2022251,90253,00251,90253,00253,005
13 oct. 2022248,90248,90248,90248,90248,90-
12 oct. 2022244,50249,90244,50249,40249,4067
11 oct. 2022257,10263,00257,10263,00263,001
10 oct. 2022267,80267,80267,80267,80267,80-
07 oct. 2022270,20270,20270,20270,20270,20-
06 oct. 2022266,70276,80266,70276,80276,802
05 oct. 2022258,50258,50258,50258,50258,50-
04 oct. 2022266,10279,10266,10279,10279,1031
03 oct. 2022259,70259,70259,70259,70259,70-
30 sept. 2022248,00248,00248,00248,00248,00-
29 sept. 2022261,80263,10261,80263,10263,1013
29 sept. 2022857 Dividende
28 sept. 2022270,50270,50270,50270,50-586,50-
27 sept. 2022268,70268,70268,70268,70-582,604
26 sept. 2022276,60276,60276,00276,00-598,438
23 sept. 2022285,10285,10285,10285,10-618,16-
22 sept. 2022281,30281,30281,30281,30-609,92-
21 sept. 2022280,20280,20280,20280,20-607,53-
20 sept. 2022282,80282,80282,80282,80-613,17-
19 sept. 2022279,50279,50279,50279,50-606,01-
16 sept. 2022283,20285,00283,20285,00-617,948
15 sept. 2022295,60295,60295,60295,60-640,92-
14 sept. 2022292,30305,00292,30305,00-661,3011
13 sept. 2022301,50301,50301,50297,30-644,61-
12 sept. 2022296,50296,50296,50296,50-642,87-
09 sept. 2022295,50296,50295,50296,50-642,878
08 sept. 2022293,10293,10293,10293,10-635,50-
07 sept. 2022289,30297,00289,30295,20-640,0551
06 sept. 2022301,00301,00301,00301,00-652,63-
05 sept. 2022304,20304,20304,20304,20-659,57-
02 sept. 2022301,00301,00301,00301,00-652,63-
01 sept. 2022303,00310,00303,00309,80-671,7166
31 août 2022314,50314,50314,50314,50-681,90-
30 août 2022316,60318,00316,60318,00-689,49150
29 août 2022320,00320,00315,00320,00-693,8322
26 août 2022328,00333,00328,00333,00-722,014
25 août 2022325,50325,50325,50325,50-705,75-
24 août 2022323,60323,60323,60323,60-701,63-
23 août 2022329,40329,40329,40329,40-714,21-
22 août 2022328,60328,60328,60328,60-712,47-
19 août 2022335,70335,70335,70335,70-727,87-
18 août 2022330,80330,80330,80330,80-717,24-
17 août 2022339,40339,40339,40339,40-735,8913
16 août 2022339,40339,40339,40339,40-735,89-
15 août 2022339,30339,30339,30339,30-735,67-
12 août 2022329,20329,20329,20329,20-713,77-
11 août 2022324,80331,90324,80325,30-705,328
10 août 2022318,60329,40318,60325,90-706,6250
09 août 2022327,80330,00327,80330,00-715,514
08 août 2022352,70352,70331,30348,60-755,84190
05 août 2022354,90360,30354,90360,30-781,2010
04 août 2022345,00345,00345,00345,00-748,03-
03 août 2022336,60336,60336,60336,60-729,82-
02 août 2022332,50332,50332,50332,50-720,93-
01 août 2022335,40353,10335,40350,00-758,8713
29 juil. 2022334,40334,40334,40334,40-725,05-
28 juil. 2022329,50329,50329,50329,50-714,42-
27 juil. 2022327,20329,90327,20329,90-715,292
26 juil. 2022315,30331,00315,30331,00-717,682
25 juil. 2022319,00319,00319,00319,00-691,66-
22 juil. 2022319,20319,20319,20319,20-692,09-
21 juil. 2022308,30308,30308,30308,30-668,46-
20 juil. 2022316,00323,00316,00323,00-700,333
19 juil. 2022303,90307,80303,90307,80-667,3789
18 juil. 2022304,60304,60304,60304,60-660,44-
15 juil. 2022306,80312,80306,80312,80-678,2219
14 juil. 2022311,50311,50311,50311,50-675,40-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...