Premium
Toll Brothers Inc (TOL)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.18 | -5.00550728185 | 163.42 | 165.435 | 154.24 | 1006537 | 161.07630046 | CS |
| 4 | 17.59 | 12.7787867781 | 137.65 | 166.23 | 136.7701 | 1268246 | 153.60564596 | CS |
| 12 | 14.27 | 10.1227211463 | 140.97 | 166.23 | 123.145 | 1112706 | 143.75612666 | CS |
| 26 | 20.22 | 14.9755591764 | 135.02 | 168.36 | 123.145 | 1224416 | 145.01703885 | CS |
| 52 | 37.79 | 32.1753937846 | 117.45 | 168.36 | 113.52 | 1302160 | 138.78491554 | CS |
| 156 | 78.14 | 101.348897536 | 77.1 | 169.52 | 68.08 | 1465126 | 119.09593939 | CS |
| 260 | 97.01 | 166.597973553 | 58.23 | 169.52 | 39.532 | 1501851 | 92.37631479 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 157.13999 | -0.23 | -0.15 | 157.37 | 159.725 | 154.8 | 866061 |
| 1782945600 | 157.37 | -7.38 | -4.48 | 162.91 | 164.72 | 157.32 | 1122868 |
| 1782859200 | 164.75 | -0.13 | -0.08 | 165 | 165.435 | 162.885 | 1370819 |
| 1782772800 | 164.88 | 0.74 | 0.45 | 163.41999 | 164.9999 | 160.87 | 666400 |
| 1782513600 | 164.13999 | 2.06 | 1.27 | 162.47999 | 166.22999 | 161.775 | 1664014 |
| 1782427200 | 162.08 | 1.05 | 0.65 | 162.69 | 165.47 | 160.59 | 1158402 |
| 1782340800 | 161.03 | 10.07 | 6.67 | 153.44 | 164.36 | 153.44 | 1441206 |
| 1782254400 | 150.96 | -0.96 | -0.63 | 150.84 | 153.97999 | 149.76 | 1253067 |
| 1782168000 | 151.91999 | -3.75 | -2.41 | 154.99 | 156.22 | 151.155 | 1472084 |
| 1781822400 | 155.66999 | 6.01 | 4.02 | 152.82 | 157.91999 | 151.63999 | 1850438 |
| 1781736000 | 149.66 | -3.61 | -2.36 | 152.55 | 158 | 149.63999 | 1786153 |
| 1781649600 | 153.27 | 4.56 | 3.07 | 149.44999 | 154.32499 | 149.44999 | 1699152 |
| 1781563200 | 148.71 | 1.61 | 1.09 | 149.99 | 152.58 | 147.9775 | 1146995 |
| 1781304000 | 147.1 | -0.11 | -0.07 | 147.11 | 148.81 | 145.805 | 1187499 |
| 1781217600 | 147.21 | 8.31 | 5.98 | 139.6 | 147.44999 | 139.6 | 1122029 |
| 1781131200 | 138.9 | -5.24 | -3.64 | 143.55 | 144.19399 | 138.3 | 948680 |
| 1781044800 | 144.13999 | 6.98 | 5.09 | 139.53 | 146.53 | 139.305 | 1436656 |
| 1780958400 | 137.16 | -0.75 | -0.54 | 137.65 | 138.44 | 136.7701 | 636275 |
| 1780699200 | 137.91 | -1.91 | -1.37 | 138.61 | 139.4 | 137.31 | 1033724 |
| 1780612800 | 139.82 | 2.4 | 1.75 | 138.88999 | 141.12 | 138.08 | 764498 |
| 1780526400 | 137.41999 | -2.11 | -1.51 | 137.47 | 139.43 | 136.35 | 945084 |
| 1780440000 | 139.53 | 1.15 | 0.83 | 138.28 | 139.665 | 137.11 | 709653 |
| 1780353600 | 138.38 | -0.16 | -0.12 | 140.3 | 140.3 | 136.91999 | 1346846 |
| 1780094400 | 138.54 | 0.4 | 0.29 | 138.19 | 140.46 | 137.285 | 1183312 |
| 1780008000 | 138.13999 | -1.82 | -1.30 | 138.71 | 139.26 | 136.85 | 716546 |
| 1779921600 | 139.96 | 2.11 | 1.53 | 138.99 | 144.4 | 138.99 | 1328531 |
| 1779835200 | 137.85 | 3.52 | 2.62 | 135.44 | 138.405 | 134.52 | 1250578 |
| 1779489600 | 134.33 | -0.18 | -0.13 | 135.19999 | 135.5 | 132.21 | 1047431 |
| 1779403200 | 134.51 | -1.8 | -1.32 | 133.91999 | 135.3299 | 131.885 | 1550229 |
| 1779316800 | 136.31 | 12.17 | 9.80 | 128.535 | 136.41 | 126.55 | 1943123 |
| 1779230400 | 124.14 | -2.83 | -2.23 | 126.5 | 126.5 | 123.145 | 1919851 |
| 1779144000 | 126.97 | 0.75 | 0.59 | 127.86 | 129.55 | 126.01 | 1184848 |
| 1778884800 | 126.22 | -5.78 | -4.38 | 131.69999 | 132.025 | 126.09 | 1272746 |
| 1778798400 | 132 | -0.88 | -0.66 | 134 | 134.52 | 131.84 | 919429 |
| 1778712000 | 132.88 | -1.54 | -1.15 | 133.47 | 133.91 | 131.65 | 915631 |
| 1778625600 | 134.41999 | -0.73 | -0.54 | 135.57 | 136.085 | 132.24 | 912164 |
| 1778539200 | 135.15 | -2.74 | -1.99 | 137.66 | 138.34 | 134.75 | 979907 |
| 1778280000 | 137.88999 | 0.8 | 0.58 | 137.88999 | 138.785 | 136.53 | 750060 |
| 1778193600 | 137.09 | -4.51 | -3.19 | 142.37 | 143.47999 | 136.88 | 910856 |
| 1778107200 | 141.6 | 4.32 | 3.15 | 141.25 | 143.57 | 140.11 | 1664317 |
| 1778020800 | 137.28 | 2.23 | 1.65 | 135.585 | 138.26 | 135.28 | 725003 |
| 1777934400 | 135.05 | -4.79 | -3.43 | 139.01 | 139.08 | 134.54 | 836291 |
| 1777675200 | 139.84 | -2.3 | -1.62 | 143.4 | 143.4798 | 139.405 | 780272 |
| 1777588800 | 142.13999 | 2.57 | 1.84 | 140.55 | 142.34 | 140.005 | 972930 |
| 1777502400 | 139.57 | -4.16 | -2.89 | 142.87 | 143.675 | 138.81 | 935571 |
| 1777416000 | 143.72999 | -3.63 | -2.46 | 148.3 | 148.77 | 143.1 | 756590 |
| 1777329600 | 147.36 | 0.72 | 0.49 | 146 | 148.41 | 144.88 | 782789 |
| 1777070400 | 146.63999 | -2.61 | -1.75 | 148.91999 | 149.99 | 146.58 | 829207 |
| 1776984000 | 149.25 | 1.23 | 0.83 | 148.74 | 149.96 | 146.3801 | 724157 |
| 1776897600 | 148.02 | -0.3 | -0.20 | 150.1 | 150.45419 | 147.63 | 743431 |
| 1776811200 | 148.32 | 1.03 | 0.70 | 153.645 | 153.88 | 148.07 | 1087388 |
| 1776724800 | 147.29 | 0.61 | 0.42 | 145.9 | 147.34 | 145.1 | 826859 |
| 1776465600 | 146.68 | 7.78 | 5.60 | 143.07 | 149.5 | 141.31 | 1649940 |
| 1776379200 | 138.9 | -1.23 | -0.88 | 141.395 | 141.99 | 138.61 | 720709 |
| 1776292800 | 140.13 | -1.81 | -1.28 | 141.22 | 141.465 | 139.34 | 861194 |
| 1776206400 | 141.94 | 0.63 | 0.45 | 141.57 | 143.8887 | 141.32 | 1024739 |
| 1776120000 | 141.31 | 1.19 | 0.85 | 140.97 | 141.9899 | 139.1 | 1089007 |
| 1775860800 | 140.12 | -0.11 | -0.08 | 140.22999 | 140.7372 | 138.71 | 1227179 |
| 1775774400 | 140.22999 | 1.07 | 0.77 | 137.82 | 142.05 | 137.5 | 1228277 |
| 1775688000 | 139.16 | 6.07 | 4.56 | 138.55 | 142.4675 | 138.16999 | 1048025 |
| 1775601600 | 133.09 | -4.72 | -3.43 | 134.72 | 135.2199 | 132.12 | 883739 |
| 1775515200 | 137.81 | 1.98 | 1.46 | 134.5 | 137.86 | 133.52 | 940702 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
