Marchés français ouverture 4 h 8 min

Tokyo Electron Limited (TKY.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
435,40+9,60 (+2,25 %)
À la clôture : 01:56PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 2022434,40435,40434,40435,40435,401
17 mai 2022425,00432,50421,70425,80425,8067
16 mai 2022421,00427,00421,00427,00427,002
13 mai 2022420,50426,30420,50426,30426,306
12 mai 2022392,30392,30392,30392,30392,30-
11 mai 2022396,00396,00396,00396,00396,00-
10 mai 2022383,70383,70383,70383,70383,70-
09 mai 2022389,60389,60389,60389,60389,60-
06 mai 2022397,70397,70397,70397,70397,70-
05 mai 2022395,40395,40395,40395,40395,40-
04 mai 2022396,60396,60396,60396,60396,60-
03 mai 2022395,20407,40395,20407,40407,401
02 mai 2022395,20404,70395,20404,70404,705
29 avr. 2022400,10400,10400,10400,10400,10-
28 avr. 2022401,80414,70394,70414,70414,70115
27 avr. 2022397,50397,50397,50397,50397,50-
26 avr. 2022401,20401,20401,20401,20401,20-
25 avr. 2022394,20394,20394,20394,20394,20-
22 avr. 2022395,80395,80394,20394,20394,203
21 avr. 2022409,90411,50402,30411,50411,5017
20 avr. 2022390,00409,90390,00409,90409,9017
19 avr. 2022397,20406,40397,20405,60405,6018
14 avr. 2022410,30419,20410,30419,20419,208
13 avr. 2022405,20405,20402,60402,60402,6010
12 avr. 2022390,90399,00390,00390,00390,0064
11 avr. 2022400,20406,10400,20406,10406,1010
08 avr. 2022406,70406,70403,50403,50403,501
07 avr. 2022405,40405,40405,40405,40405,40-
06 avr. 2022429,10429,10429,10429,10429,10-
05 avr. 2022446,10446,10446,10446,10446,10-
04 avr. 2022438,30448,30437,50437,50437,5089
01 avr. 2022451,70460,90451,70460,90460,904
31 mars 2022459,70470,50459,70470,50470,507
30 mars 2022452,60452,60452,60452,60452,60-
30 mars 2022760 Dividende
29 mars 2022457,60457,60457,60457,60-302,40-
28 mars 2022461,00464,00461,00462,80-305,8421
25 mars 2022468,10491,00468,10491,00-324,476
24 mars 2022468,20468,20467,80467,80-309,143
23 mars 2022458,10468,00458,10468,00-309,274
22 mars 2022446,00446,00446,00446,00-294,73-
21 mars 2022439,20447,40439,20447,40-295,665
18 mars 2022432,60432,60432,60432,60-285,88-
17 mars 2022436,60449,50436,60449,50-297,051
16 mars 2022423,40442,70423,40442,70-292,5516
15 mars 2022408,60418,80401,20418,80-276,7612
14 mars 2022411,30411,30411,30411,30-271,80-
11 mars 2022406,60415,60406,60415,60-274,642
10 mars 2022416,50416,50416,50416,50-275,24-
09 mars 2022404,50404,50404,50404,50-267,31-
08 mars 2022409,10415,90409,10415,90-274,849
07 mars 2022411,20419,90411,20419,90-277,492
04 mars 2022424,50428,20422,20428,20-282,9797
03 mars 2022437,80447,10437,80447,10-295,4629
02 mars 2022437,70437,70437,40437,40-289,0515
01 mars 2022442,40453,70442,40453,70-299,8210
28 févr. 2022428,00428,00428,00428,00-282,84-
25 févr. 2022433,80445,30433,80444,70-293,8810
24 févr. 2022409,70409,70405,70405,70-268,1020
23 févr. 2022403,20403,20403,00403,00-266,3210
22 févr. 2022395,00406,10395,00406,10-268,373
21 févr. 2022417,60429,40417,60429,40-283,7628
18 févr. 2022429,10439,70423,90437,70-289,2525
17 févr. 2022440,20449,00440,20449,00-296,7210
16 févr. 2022437,30446,70437,10446,70-295,207
15 févr. 2022418,80425,20418,80425,20-280,9950
14 févr. 2022427,90431,90423,80428,20-282,97423
11 févr. 2022429,30445,10429,30445,10-294,142
10 févr. 2022423,50443,60423,50443,60-293,1510
09 févr. 2022420,70429,80420,70429,30-283,7034
08 févr. 2022416,80417,90416,80417,90-276,1615
07 févr. 2022422,80423,80422,80423,80-280,0612
04 févr. 2022421,00421,00415,10415,10-274,316
03 févr. 2022422,20422,20422,20422,20-279,01-
02 févr. 2022433,30441,70433,30441,70-291,8915
01 févr. 2022423,90432,00423,90432,00-285,485
31 janv. 2022419,30427,80419,30427,80-282,7123
28 janv. 2022406,80406,80406,00406,00-268,3032
27 janv. 2022413,10413,10413,10413,10-272,99-
26 janv. 2022434,50442,50434,50442,50-292,4250
25 janv. 2022436,70445,10436,70445,10-294,1415
24 janv. 2022448,50457,60444,80450,60-297,77115
21 janv. 2022442,30458,00442,30458,00-302,661
20 janv. 2022467,70477,90467,70472,00-311,92100
19 janv. 2022469,20469,20469,20469,20-310,07-
18 janv. 2022496,20505,00496,20505,00-333,722
17 janv. 2022496,80505,20496,80505,20-333,862
14 janv. 2022495,30503,60495,30503,60-332,8015
13 janv. 2022493,10493,10493,10493,10-325,86-
12 janv. 2022492,60496,00486,90494,50-326,78527
11 janv. 2022475,90483,80475,10483,20-319,3233
10 janv. 2022482,70509,80482,70509,80-336,904
07 janv. 2022491,40515,20491,40515,20-340,4635
06 janv. 2022492,80500,60492,80500,60-330,824
05 janv. 2022511,20519,60511,20511,40-337,958
04 janv. 2022518,60520,60518,60520,60-344,033
03 janv. 2022510,00514,00501,60514,00-339,67114
30 déc. 2021505,00505,00504,20504,20-333,201
29 déc. 2021503,40503,40503,40503,40-332,67-
28 déc. 2021508,20521,20508,20521,20-344,4340
*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...