Italia markets closed

TE Connectivity Ltd. (TEL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
147,35-3,21 (-2,13%)
Alla chiusura: 04:00PM EDT
147,35 0,00 (0,00%)
Dopo ore: 05:30PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024149,20150,08144,95147,35147,352.466.800
13 giu 2024150,21150,61148,35150,56150,561.575.300
12 giu 2024150,62151,99149,54150,72150,721.229.300
11 giu 2024149,13149,58148,14149,56149,561.196.400
10 giu 2024148,52149,78148,52149,67149,671.440.600
07 giu 2024148,87150,31148,47149,17149,171.548.500
06 giu 2024150,00150,01149,00149,33149,331.089.600
05 giu 2024148,96150,06148,16149,99149,991.205.400
04 giu 2024148,32148,61146,97148,19148,191.161.500
03 giu 2024150,00150,24147,92149,11149,111.600.400
31 mag 2024147,69149,89146,58149,70149,702.167.600
30 mag 2024148,32148,64147,18148,25148,251.179.600
29 mag 2024148,87148,95147,38147,99147,991.452.100
28 mag 2024151,21152,30150,07150,40150,401.290.800
24 mag 2024151,02152,18150,68150,87150,871.180.100
23 mag 2024152,32152,32149,83150,00150,001.753.100
23 mag 20240.65 Dividendo
22 mag 2024151,49152,79151,17151,66151,011.411.800
21 mag 2024151,02152,31150,90151,80151,15993.900
20 mag 2024150,83151,95150,20151,69151,04756.000
17 mag 2024151,57151,59150,57151,01150,361.048.200
16 mag 2024151,63152,14150,97151,09150,441.506.300
15 mag 2024150,00151,73149,79151,46150,811.341.900
14 mag 2024148,50149,43148,05149,29148,651.197.800
13 mag 2024146,82147,95146,68147,84147,211.437.400
10 mag 2024147,00147,19145,88146,19145,561.217.900
09 mag 2024145,00146,35144,49146,10145,471.324.100
08 mag 2024142,48144,91142,48144,80144,181.279.900
07 mag 2024142,96144,04142,92143,24142,631.419.700
06 mag 2024142,48142,85141,15142,22141,611.951.400
03 mag 2024141,65142,94140,26142,00141,391.197.900
02 mag 2024141,03141,76137,61140,01139,411.719.700
01 mag 2024140,26141,99139,42139,45138,851.410.200
30 apr 2024142,61143,45141,43141,48140,872.083.900
29 apr 2024141,51142,82141,44142,82142,211.695.100
26 apr 2024141,15141,96140,02140,21139,612.653.800
25 apr 2024141,36141,45138,49140,48139,883.219.400
24 apr 2024141,96142,60138,37140,00139,405.767.100
23 apr 2024143,99145,61142,98143,23142,622.993.600
22 apr 2024141,47144,11140,39143,77143,153.026.200
19 apr 2024140,65141,33140,12140,55139,954.115.600
18 apr 2024141,75142,65140,29140,48139,882.295.900
17 apr 2024143,56143,76140,93141,48140,871.865.300
16 apr 2024142,10143,95141,83142,85142,241.794.700
15 apr 2024144,68145,44141,54142,02141,411.455.000
12 apr 2024145,07145,99142,80142,98142,371.946.600
11 apr 2024145,78146,96143,72146,71146,081.322.100
10 apr 2024145,64146,44144,16144,94144,323.264.800
09 apr 2024147,24147,98146,34147,87147,241.541.400
08 apr 2024145,53145,70144,47144,78144,161.209.800
05 apr 2024144,73145,79143,46144,65144,031.105.700
04 apr 2024147,87147,96143,92144,48143,862.106.800
03 apr 2024142,82145,77142,82145,68145,061.753.900
02 apr 2024142,29143,35141,74142,69142,081.850.300
01 apr 2024145,10145,25143,62143,96143,341.371.200
28 mar 2024145,65146,24144,86145,24144,621.544.800
27 mar 2024142,73145,24142,73144,93144,312.502.200
26 mar 2024141,66142,28141,44141,63141,021.625.500
25 mar 2024144,00144,00141,59141,61141,001.757.500
22 mar 2024143,89144,44143,12143,31142,701.526.700
21 mar 2024142,67145,02142,48143,99143,373.178.900
20 mar 2024140,99142,00140,08141,33140,721.772.600
19 mar 2024139,86141,44139,77140,67140,072.137.100
18 mar 2024140,09141,49139,90140,00139,402.565.400
15 mar 2024138,16139,84138,16139,16138,562.979.100
14 mar 2024140,98141,29138,90139,45138,851.716.200
13 mar 2024141,04141,87140,59141,39140,781.582.000
12 mar 2024142,13142,13140,24140,54139,941.653.100
11 mar 2024139,46141,46139,46141,03140,432.153.500
08 mar 2024142,85143,27140,37140,53139,932.069.100
07 mar 2024142,00143,08141,73142,46141,851.874.200
06 mar 2024141,83143,26141,34141,41140,803.034.400
05 mar 2024142,25143,31139,75140,24139,642.254.300
04 mar 2024143,65144,11143,04143,06142,452.295.700
01 mar 2024143,29144,17142,32143,74143,121.594.800
29 feb 2024144,07144,47143,07143,56142,942.693.400
28 feb 2024143,03144,11142,67143,10142,491.634.300
27 feb 2024143,83144,43143,07143,63143,012.799.900
26 feb 2024143,17143,69142,62142,79142,181.963.800
23 feb 2024144,00144,33142,45143,11142,501.273.500
22 feb 2024143,55144,03142,21143,63143,011.700.500
21 feb 2024140,25140,93139,76140,74140,141.789.300
20 feb 2024141,04141,44139,36140,22139,622.012.800
16 feb 2024143,22144,06142,31142,40141,791.951.800
15 feb 2024142,80144,63142,77143,17142,562.587.900
15 feb 20240.59 Dividendo
14 feb 2024141,92142,96141,12142,80141,602.789.900
13 feb 2024141,19142,06139,31140,74139,561.953.300
12 feb 2024143,94145,01143,08143,29142,092.281.600
09 feb 2024143,16144,45142,74144,05142,841.401.700
08 feb 2024142,20143,25141,53143,11141,911.781.100
07 feb 2024141,80142,49140,85141,99140,803.090.600
06 feb 2024140,76141,79140,11141,55140,361.885.500
05 feb 2024142,13142,46140,26140,79139,611.632.900
02 feb 2024141,72143,54141,04142,82141,621.315.000
01 feb 2024142,50142,61140,20142,25141,063.586.400
31 gen 2024144,00144,57141,99142,19141,002.766.500
30 gen 2024145,81146,84145,19145,23144,011.233.100
29 gen 2024143,04145,73142,60145,67144,451.856.800
26 gen 2024145,80145,82143,47144,48143,273.302.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...