Marchés français ouverture 8 h 46 min

Tokyo Electron Limited (TKY.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
210,80-2,70 (-1,26 %)
À la clôture : 08:06AM CEST
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 2024210,80210,80210,80210,80210,801
21 mai 2024213,50213,50213,50213,50213,501
20 mai 2024211,30211,30211,30211,30211,30-
17 mai 2024215,20215,40215,20215,40215,4066
16 mai 2024217,30217,80217,30217,80217,805
15 mai 2024206,20211,20206,20211,20211,2085
14 mai 2024202,50207,20201,60207,10207,1043
13 mai 2024208,30208,30205,00207,70207,7095
10 mai 2024207,30215,20206,00215,00215,0089
09 mai 2024207,80207,80207,80207,80207,80-
08 mai 2024219,00219,00219,00219,00219,0011
07 mai 2024218,90222,90218,90222,90222,9045
06 mai 2024218,00218,70218,00218,70218,7086
03 mai 2024211,10215,40210,80215,40215,4055
02 mai 2024206,70206,70206,70206,70206,70-
30 avr. 2024206,80207,10206,80207,10207,1050
29 avr. 2024205,10209,80205,10206,20206,2075
26 avr. 2024202,50207,40202,50205,20205,2037
25 avr. 2024199,50203,60199,30199,30199,3041
24 avr. 2024207,40212,00207,40211,80211,8018
23 avr. 2024196,15200,50196,15200,50200,50109
22 avr. 2024194,90194,90193,90193,90193,90109
19 avr. 2024207,80208,30203,00208,30208,3050
18 avr. 2024220,70221,50218,80218,80218,80820
17 avr. 2024225,20228,80224,20224,20224,20200
16 avr. 2024227,90231,50227,90231,50231,50104
15 avr. 2024237,30242,00237,30237,40237,40190
12 avr. 2024238,70238,70238,70238,70238,70-
11 avr. 2024234,40240,30234,20240,30240,30194
10 avr. 2024236,00236,40236,00236,40236,4020
09 avr. 2024234,00234,00234,00234,00234,00-
08 avr. 2024225,60230,10225,60230,10230,1050
05 avr. 2024226,20230,40225,50230,40230,4084
04 avr. 2024238,50238,50230,60230,60230,60335
03 avr. 2024240,10244,20237,90244,20244,20215
02 avr. 2024241,40245,40236,70236,70236,7055
28 mars 2024237,40242,90235,90240,20240,20946
28 mars 2024219 Dividende
27 mars 2024238,50238,50238,50238,5019,50-
26 mars 2024235,40235,40235,40235,4019,25-
25 mars 2024234,40239,00234,10234,1019,14220
22 mars 2024238,00241,90238,00241,9019,7820
21 mars 2024235,90241,50235,90241,5019,7585
20 mars 2024224,00228,70224,00224,7018,3769
19 mars 2024225,70230,10225,70226,9018,5529
18 mars 2024223,40228,70223,40228,7018,7022
15 mars 2024224,00224,00216,90217,5017,78221
14 mars 2024228,00228,00228,00228,0018,64-
13 mars 2024229,40229,40229,40229,4018,76-
12 mars 2024224,10229,90224,10229,9018,80117
11 mars 2024228,80228,80226,80227,0018,56275
08 mars 2024234,40240,60234,40234,4019,16140
07 mars 2024239,10239,10236,80236,8019,36274
06 mars 2024239,90249,00239,90249,0020,36364
05 mars 2024240,20240,20238,80238,8019,52120
04 mars 2024245,60246,80241,00242,1019,79209
01 mars 2024234,30243,00234,00240,8019,69239
29 févr. 2024225,30228,10224,40228,1018,65110
28 févr. 2024221,30225,00221,30225,0018,4050
27 févr. 2024219,50225,20219,50225,1018,40127
26 févr. 2024219,30224,00219,30223,0018,23255
23 févr. 2024225,80233,80225,80232,0018,97168
22 févr. 2024223,50231,60223,50226,0018,48288
21 févr. 2024211,00213,70211,00212,5017,37323
20 févr. 2024213,60214,20206,00208,0017,01384
19 févr. 2024217,70217,70217,70217,7017,805
16 févr. 2024218,10221,50218,10218,5017,86251
15 févr. 2024217,30222,50217,30221,8018,1338
14 févr. 2024207,10210,60207,10208,5017,05149
13 févr. 2024208,30210,80205,00205,0016,76241
12 févr. 2024189,50194,10188,00193,6515,83219
09 févr. 2024183,60199,00183,60199,0016,27160
08 févr. 2024179,40186,90179,40186,9015,2831
07 févr. 2024177,50180,65177,50178,9514,63190
06 févr. 2024178,20180,60178,00178,0014,55110
05 févr. 2024175,30175,55175,30175,5514,3536
02 févr. 2024175,10177,30174,45175,1014,32274
01 févr. 2024172,95172,95172,95172,9514,14-
31 janv. 2024172,95173,40172,95173,4014,1850
30 janv. 2024174,35175,10174,35174,6014,2865
29 janv. 2024173,80174,25173,30173,3014,17230
26 janv. 2024173,95176,55173,95175,2514,33235
25 janv. 2024177,35180,45177,35179,7514,70191
24 janv. 2024175,60180,90175,60180,9014,79258
23 janv. 2024174,85176,05173,90175,9514,39427
22 janv. 2024179,85182,20178,50178,5014,59315
19 janv. 2024173,25176,30173,25174,7514,29187
18 janv. 2024164,50172,45164,50171,9514,06472
17 janv. 2024163,10166,20163,10163,5513,3753
16 janv. 2024161,75166,50161,75165,9513,57220
15 janv. 2024166,00166,00166,00166,0013,57-
12 janv. 2024163,90166,00163,90166,0013,5720
11 janv. 2024162,95162,95162,30162,3013,2750
10 janv. 2024159,45159,45159,45159,4513,04-
09 janv. 2024157,00159,15154,60159,1513,01462
08 janv. 2024153,25157,05153,25157,0512,8450
05 janv. 2024151,15156,00151,15156,0012,75160
04 janv. 2024155,00155,00153,50153,5012,5550
03 janv. 2024156,85156,85156,10156,1012,7633
02 janv. 2024159,95159,95159,95159,9513,08-
*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...