La bourse est fermée

Tokyo Electron Limited (TOELF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
247,37-1,57 (-0,63 %)
À la clôture : 03:45PM EST
Durée:
24 févr. 2023 - 24 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 2024252,23252,23246,37247,37247,3717 000
22 févr. 2024240,00249,50240,00248,94248,948 300
21 févr. 2024222,50232,29222,50229,45229,453 900
20 févr. 2024234,05234,05225,43225,43225,432 600
16 févr. 2024235,84235,84229,21233,73233,73800
15 févr. 2024238,07240,00233,84239,02239,022 900
14 févr. 2024225,00228,69222,81225,60225,6014 200
13 févr. 2024220,80223,87219,95221,32221,321 000
12 févr. 2024206,14209,65206,14208,31208,31600
09 févr. 2024205,75212,75203,25212,75212,754 100
08 févr. 2024199,94200,48194,35199,46199,46500
07 févr. 2024193,04193,65192,34192,51192,51300
06 févr. 2024191,00193,85187,48189,86189,863 300
05 févr. 2024193,75193,75189,36191,21191,21700
02 févr. 2024190,49191,66189,49190,57190,57100
01 févr. 2024192,38192,38184,97189,46189,46500
31 janv. 2024186,67190,23186,32186,85186,85700
30 janv. 2024183,75194,66183,75187,61187,61500
29 janv. 2024195,50195,50185,50189,91189,91400
26 janv. 2024191,35191,37189,37189,54189,54200
25 janv. 2024195,00195,00191,27191,27191,27800
24 janv. 2024197,20201,13189,55196,50196,501 300
23 janv. 2024194,00194,00188,59190,54190,54400
22 janv. 2024190,30195,15190,30193,96193,96200
19 janv. 2024195,05195,05189,12195,00195,001 200
18 janv. 2024185,13187,46184,80185,85185,85200
17 janv. 2024174,24178,10174,24178,10178,101 000
16 janv. 2024180,20181,70178,01181,21181,215 600
12 janv. 2024181,50182,98180,29180,81180,81500
11 janv. 2024180,48180,48176,47177,64177,644 500
10 janv. 2024176,18176,30174,01174,01174,01900
09 janv. 2024170,98175,12170,98172,78172,78800
08 janv. 2024172,50174,10163,54174,10174,1017 400
05 janv. 2024162,95171,00162,95168,81168,8118 100
04 janv. 2024168,00168,00165,68167,98167,98400
03 janv. 2024177,74179,02168,79170,83170,831 400
02 janv. 2024179,37179,37171,65171,65171,651 100
29 déc. 2023179,00182,76177,79177,79177,79200
28 déc. 2023184,10184,10179,30181,60181,60100
27 déc. 2023175,86183,54175,86179,05179,051 100
26 déc. 2023173,44185,19170,50177,49177,49300
22 déc. 2023169,50177,50169,50175,46175,46900
21 déc. 2023177,07177,07171,05171,25171,25100
20 déc. 2023172,60179,45172,50175,72175,72300
19 déc. 2023178,65178,87171,80178,87178,87300
18 déc. 2023176,25176,25169,80170,44170,44400
15 déc. 2023173,37173,37170,07170,07170,07100
14 déc. 2023166,22171,95166,22169,50169,501 700
13 déc. 2023171,75171,75166,05168,86168,863 500
12 déc. 2023165,15165,15157,03162,10162,101 900
11 déc. 2023157,76161,78154,05155,38155,38900
08 déc. 2023153,72156,65150,89151,29151,29500
07 déc. 2023151,97158,14151,50157,94157,94500
06 déc. 2023154,90159,60154,90156,60156,60400
05 déc. 2023152,47156,33152,47154,63154,63300
04 déc. 2023160,00163,02157,88159,73159,731 300
01 déc. 2023161,90162,70160,10160,30160,30600
30 nov. 2023161,08163,04160,15163,04163,04600
29 nov. 2023165,91165,91159,75159,75159,75200
28 nov. 2023161,99163,55159,31160,71160,71200
27 nov. 2023158,15162,53158,15159,32159,321 300
24 nov. 2023163,98163,98157,87163,78163,78500
22 nov. 2023164,28164,28159,32159,32159,32100
21 nov. 2023161,55166,00160,25160,64160,64400
20 nov. 2023157,85164,15157,85163,30163,302 400
17 nov. 2023157,90164,35157,00159,40159,402 000
16 nov. 2023161,37162,00157,27158,22158,22400
15 nov. 2023158,72162,50158,61158,61158,614 300
14 nov. 2023158,21158,41155,03155,82155,827 900
13 nov. 2023143,75151,85143,75147,30147,30700
10 nov. 2023148,50151,51146,46151,51151,511 300
09 nov. 2023147,78147,78142,27147,58147,58400
08 nov. 2023138,55141,89137,75141,89141,89200
07 nov. 2023136,65143,46136,65141,10141,10400
06 nov. 2023146,42146,78140,92142,07142,071 600
03 nov. 2023141,19144,61140,09141,14141,14500
02 nov. 2023140,18143,60140,08140,08140,08500
01 nov. 2023137,20137,20130,79132,04132,047 300
31 oct. 2023133,96133,96130,09132,58132,58500
30 oct. 2023131,27135,38129,13130,20130,201 100
27 oct. 2023131,12131,82129,74129,74129,741 800
26 oct. 2023129,63130,52128,52128,52128,522 000
25 oct. 2023133,64137,11132,50133,03133,031 100
24 oct. 2023132,39135,75132,39135,75135,75400
23 oct. 2023132,60134,81132,39132,89132,89800
20 oct. 2023134,15135,24131,08134,90134,90500
19 oct. 2023132,75137,31131,50134,13134,131 200
18 oct. 2023141,71141,71139,22141,10141,10800
17 oct. 2023136,75139,88136,00136,97136,971 300
16 oct. 2023134,80137,15134,60134,60134,601 700
13 oct. 2023139,80143,70138,50139,32139,32800
12 oct. 2023143,69143,69138,55139,25139,25500
11 oct. 2023135,80140,82134,80136,00136,00300
10 oct. 2023132,10137,00132,10133,25133,251 100
09 oct. 2023133,15133,15128,75130,05130,05900
06 oct. 2023128,25131,55128,25131,35131,35600
05 oct. 2023131,45134,35131,05131,65131,65800
04 oct. 2023132,60132,60128,20129,14129,142 500
03 oct. 2023133,11133,38131,44131,44131,44800
02 oct. 2023136,50136,50133,10133,10133,10400
*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...