La bourse ferme dans 8 h 15 min

Tokyo Electron Limited (TKY.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
317,00-5,00 (-1,55 %)
À partir de 08:03AM CET. Marché ouvert.
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 2023317,00317,00317,00317,00317,0015
30 janv. 2023322,00322,00322,00322,00322,0015
27 janv. 2023318,40318,40318,40318,40318,40-
26 janv. 2023319,00319,00319,00319,00319,00-
25 janv. 2023322,80322,80322,80322,80322,80-
24 janv. 2023325,30325,30325,30325,30325,30-
23 janv. 2023318,30318,30318,30318,30318,30-
20 janv. 2023312,90312,90312,90312,90312,90-
19 janv. 2023318,80323,50318,80323,50323,5018
18 janv. 2023320,60320,60320,60320,60320,60-
17 janv. 2023318,80319,10318,80319,10319,103
16 janv. 2023318,00318,00318,00318,00318,0029
13 janv. 2023319,90331,90319,90325,90325,90112
12 janv. 2023305,80320,60305,80320,60320,6012
11 janv. 2023299,10299,10299,10299,10299,10-
10 janv. 2023297,20297,20297,20297,20297,20-
09 janv. 2023287,20287,20287,20287,20287,20-
06 janv. 2023289,50289,50289,50289,50289,50-
05 janv. 2023282,00282,00282,00282,00282,00-
04 janv. 2023274,80285,00274,80285,00285,005
03 janv. 2023281,10281,10281,10281,10281,10-
02 janv. 2023275,20275,20275,20275,20275,20-
30 déc. 2022272,90272,90272,90272,90272,90-
29 déc. 2022272,20275,00272,20275,00275,00100
28 déc. 2022269,00269,00269,00269,00269,00-
27 déc. 2022277,60277,60277,60277,60277,60-
23 déc. 2022275,90281,30275,90281,30281,303
22 déc. 2022287,30287,30287,30287,30287,30-
21 déc. 2022289,30289,30289,30289,30289,30-
20 déc. 2022291,60291,60291,60291,60291,60-
19 déc. 2022295,30300,00295,30300,00300,001
16 déc. 2022301,40301,40301,40301,40301,401
15 déc. 2022313,30313,30313,30313,30313,30-
14 déc. 2022317,70317,70317,70317,70317,70-
13 déc. 2022308,80318,20308,80318,20318,2017
12 déc. 2022314,80314,80314,80314,80314,8015
09 déc. 2022314,20315,00314,20315,00315,001
08 déc. 2022306,10306,10306,10306,10306,10-
07 déc. 2022308,50308,50308,50308,50308,50-
06 déc. 2022320,30320,30320,30320,30320,30-
05 déc. 2022320,40320,40320,40320,40320,40-
02 déc. 2022324,80324,80324,80324,80324,80-
01 déc. 2022324,90324,90324,90324,90324,90-
30 nov. 2022310,70310,70310,70310,70310,70-
29 nov. 2022309,20309,20309,20309,20309,20-
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
*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...