La bourse est fermée

Tokyo Electron Limited (TOELF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
324,93-1,07 (-0,33 %)
À la clôture : 03:24PM EST
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 2022325,25328,76324,05324,93324,93240
07 déc. 2022324,80331,70322,50326,00326,00200
06 déc. 2022334,14346,66334,14334,54334,54200
05 déc. 2022332,81346,50331,40335,55335,55400
02 déc. 2022336,23345,15336,23344,20344,20200
01 déc. 2022339,70350,00339,70342,84342,84400
30 nov. 2022329,14338,98323,26338,98338,98400
29 nov. 2022318,50327,60318,50321,50321,50200
28 nov. 2022328,00332,70326,44331,70331,70200
25 nov. 2022324,38336,56324,38328,44328,44200
23 nov. 2022314,38327,35314,38326,09326,09300
22 nov. 2022312,50322,42312,50314,18314,18200
21 nov. 2022325,56325,56313,40313,40313,40200
18 nov. 2022329,50329,50311,50313,60313,601 800
17 nov. 2022317,90323,50317,90318,60318,60200
16 nov. 2022326,80333,81325,54333,81333,81300
15 nov. 2022321,00333,00321,00321,50321,50400
14 nov. 2022327,50327,50317,80319,10319,10200
11 nov. 2022321,50321,50312,40316,06316,06300
10 nov. 2022281,30293,53274,04287,59287,593 500
09 nov. 2022276,81287,54276,81277,38277,38100
08 nov. 2022280,50283,27276,00277,68277,68100
07 nov. 2022265,50273,00265,40266,96266,96600
04 nov. 2022254,46266,50254,46258,32258,32700
03 nov. 2022256,20264,92254,63255,83255,83900
02 nov. 2022260,50268,70260,00260,00260,00800
01 nov. 2022278,00278,00266,12268,81268,818 400
31 oct. 2022265,89269,66263,08263,08263,08900
28 oct. 2022260,50270,69260,50270,69270,69400
27 oct. 2022267,00274,50266,50267,80267,80900
26 oct. 2022264,40268,89264,40266,35266,35300
25 oct. 2022262,50270,10262,50268,03268,03200
24 oct. 2022258,62266,09257,00260,70260,705 500
21 oct. 2022249,90265,00249,90265,00265,00900
20 oct. 2022241,30250,09241,30248,22248,22100
19 oct. 2022248,30250,70248,30250,70250,70200
18 oct. 2022247,80251,70246,15246,30246,30200
17 oct. 2022247,60255,00247,60253,15253,159 500
14 oct. 2022244,30251,20239,97245,10245,10700
13 oct. 2022237,00248,14236,09238,78238,78200
12 oct. 2022245,00245,00237,90237,90237,901 500
11 oct. 2022254,10254,10248,40248,40248,40500
10 oct. 2022260,50265,14254,23254,30254,30800
07 oct. 2022264,00269,29260,00266,02266,02400
06 oct. 2022264,61270,90264,61267,58267,58200
05 oct. 2022258,14266,70258,14261,15261,15600
04 oct. 2022261,15269,70261,15266,60266,60600
03 oct. 2022261,00264,23255,92261,75261,75500
30 sept. 2022247,00251,00247,00247,15247,15400
29 sept. 2022247,00259,81247,00254,50254,50100
29 sept. 20225.211 Dividende
28 sept. 2022260,40266,60260,40265,32260,11500
27 sept. 2022256,50267,10256,50261,40256,27100
26 sept. 2022270,80272,75267,50268,81263,53600
23 sept. 2022284,33284,33274,22274,59269,20800
22 sept. 2022276,53286,60276,53281,60276,07100
21 sept. 2022276,60284,40276,60280,07274,571 500
20 sept. 2022279,29287,40279,08280,50274,99500
19 sept. 2022289,30289,30281,10283,70278,13200
16 sept. 2022288,00288,10283,50283,90278,32100
15 sept. 2022292,55303,58292,55294,82289,03100
14 sept. 2022291,25301,59291,25298,98293,111 700
13 sept. 2022297,62298,00294,51296,55290,73300
12 sept. 2022300,30308,70297,50303,00297,051 000
09 sept. 2022298,20307,80298,20307,80301,75100
08 sept. 2022298,43298,43290,10296,60290,77200
07 sept. 2022283,20292,94283,20292,94287,19500
06 sept. 2022301,90306,83296,80296,80290,97100
02 sept. 2022302,72307,22302,42303,98298,01200
01 sept. 2022314,08314,08301,90302,62296,68600
31 août 2022313,90322,70312,00315,20309,01100
30 août 2022315,50318,10313,90318,10311,85900
29 août 2022321,16321,16307,50314,35308,18400
26 août 2022335,45337,64328,02328,20321,75100
25 août 2022334,39334,39322,08326,50320,09100
24 août 2022319,00326,60319,00324,70318,32100
23 août 2022319,65335,50319,65334,60328,033 900
22 août 2022335,00338,91326,82327,24320,81400
19 août 2022346,04346,04333,46333,46326,91200
18 août 2022339,06343,31337,75339,11332,45100
17 août 2022338,18342,72334,12335,63329,04700
16 août 2022339,19351,94339,19339,19332,53100
15 août 2022353,50353,50348,01351,86344,95200
12 août 2022342,31354,83342,21352,50345,58500
11 août 2022343,41348,00332,62333,60327,05700
10 août 2022329,10341,51329,10340,92334,22500
09 août 2022333,10338,22329,60336,37329,76100
08 août 2022381,50381,50340,00340,00333,32300
05 août 2022371,89371,89354,78354,78347,81200
04 août 2022362,57362,70348,40348,80341,95100
03 août 2022348,00348,04343,64343,99337,23600
02 août 2022355,46355,46344,36344,36337,60100
01 août 2022362,36362,36342,00344,60337,83200
29 juil. 2022344,15346,34340,86346,34339,54300
28 juil. 2022345,20348,67339,40347,31340,49300
27 juil. 2022330,60342,00327,54341,60334,89200
26 juil. 2022323,80331,00321,50325,50319,11500
25 juil. 2022327,19333,96327,19328,01321,571 100
22 juil. 2022325,04335,66325,04328,41321,96100
21 juil. 2022319,12328,47318,20326,35319,94100
*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...