Italia markets closed

Teledyne Technologies Incorporated (0ACF.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
388,98+3,09 (+0,80%)
Alla chiusura: 06:48PM BST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024387,63390,00386,49386,70386,7033
20 giu 2024382,46386,00381,96385,89385,8986
19 giu 2024------
18 giu 2024387,79389,69387,79388,91388,9146
17 giu 2024390,24390,76387,41388,73388,73121
14 giu 2024389,50391,06389,50391,06391,0622
13 giu 2024395,02395,21391,27393,59393,59169
12 giu 2024389,42394,71389,42393,17393,1718
11 giu 2024392,99392,99385,65388,21388,21159
10 giu 2024387,35394,28386,92389,06389,0645
07 giu 2024389,14392,84389,14391,48391,48234
06 giu 2024395,29397,00393,79393,79393,79139
05 giu 2024393,75398,69392,82393,49393,491
04 giu 2024393,62395,40393,05393,42393,4210
03 giu 2024398,41399,05394,01394,01394,013
31 mag 2024396,11396,11392,27394,24394,243
30 mag 2024387,03392,00387,03390,97390,9724
29 mag 2024392,96392,96387,62389,20389,2015
28 mag 2024402,97402,97399,24399,24399,2418
24 mag 2024402,16405,30398,05402,35402,3514
23 mag 2024412,98412,98400,53400,54400,5430
22 mag 2024408,85412,48404,15409,72409,7237
21 mag 2024402,78407,61401,00405,73405,7331
20 mag 2024405,80410,31403,47410,31410,3128
17 mag 2024402,57404,97402,57404,76404,764
16 mag 2024404,47404,47401,52401,89401,893
15 mag 2024401,35403,20397,55403,20403,2035
14 mag 2024393,24395,47388,37392,03392,0328
13 mag 2024397,78398,14391,59391,59391,5912
10 mag 2024390,68396,13390,68393,12393,1216
09 mag 2024393,71393,81390,64391,49391,4910
08 mag 2024395,05395,05388,46391,47391,472
07 mag 2024391,29394,37391,29393,50393,5034
03 mag 2024389,36396,34389,06389,06389,0675
02 mag 2024382,12384,78382,12384,78384,782
01 mag 2024380,10386,94380,00381,70381,7014
30 apr 2024383,72385,22381,53385,22385,2211
29 apr 2024377,59385,79374,65383,05383,0511
26 apr 2024372,96379,69372,93379,69379,6967
25 apr 2024363,67373,37363,14373,37373,37100
24 apr 2024407,06407,06356,49368,56368,5632.189
23 apr 2024401,27409,97401,27409,76409,765
22 apr 2024401,36405,21399,99404,52404,5218.126
19 apr 2024403,68403,68400,48401,68401,689.194
18 apr 2024398,80403,49398,80399,75399,7517
17 apr 2024404,02404,87398,22400,41400,4155
16 apr 2024400,90404,11398,60400,89400,8950
15 apr 2024402,97403,74398,83400,08400,08119
12 apr 2024399,95403,29398,05398,05398,052
11 apr 2024405,59405,59398,95398,95398,957
10 apr 2024406,02412,54399,90400,91400,9115
09 apr 2024415,58417,99413,67415,56415,5622.028
08 apr 2024420,33420,33416,57417,08417,081
05 apr 2024426,17426,17413,95413,95413,957
04 apr 2024422,75426,24422,75425,77425,778
03 apr 2024424,46424,46424,46424,46424,463
02 apr 2024423,85423,85423,85423,85423,851
28 mar 2024428,83432,42427,62431,24431,2454
27 mar 2024421,85427,10421,85426,71426,7141
26 mar 2024421,96424,18421,69421,69421,693
25 mar 2024424,78424,78418,86423,22423,2219
22 mar 2024423,96426,60422,93426,11426,11184
21 mar 2024425,83429,75425,83429,75429,7532
20 mar 2024419,02426,17419,02424,13424,139
19 mar 2024416,05417,53411,28417,53417,538
18 mar 2024420,10420,10414,61417,32417,3282
15 mar 2024410,77415,17410,77414,61414,6131
14 mar 2024424,40424,40415,25416,53416,53143
13 mar 2024425,85426,95423,13423,90423,9021
12 mar 2024424,85427,05423,46426,25426,2536
11 mar 2024427,86427,86424,18425,28425,282
08 mar 2024428,14430,05425,23427,20427,204.794
07 mar 2024426,61429,93423,21427,35427,3591
06 mar 2024426,97428,87425,14428,87428,871
05 mar 2024436,06436,06425,00427,23427,233
04 mar 2024426,27428,52425,32426,31426,315
01 mar 2024427,54427,72425,01427,72427,7232
29 feb 2024429,84429,84424,39426,93426,934
28 feb 2024422,95425,87422,84423,25423,258
27 feb 2024427,26429,18425,78426,21426,2115
26 feb 2024433,55433,55429,71429,82429,821
23 feb 2024431,47434,40431,47434,40434,406
22 feb 2024428,47429,02428,47429,02429,0242
21 feb 2024433,08433,08423,86423,86423,8651
20 feb 2024431,70431,70426,57430,16430,161
19 feb 2024------
16 feb 2024431,48433,64429,82433,33433,3316
15 feb 2024428,33430,57426,39426,76426,764
14 feb 2024425,26425,32423,46425,08425,0816
13 feb 2024424,78424,91418,97418,97418,9752
12 feb 2024433,70435,73432,22433,95433,9542
09 feb 2024428,31433,81428,31432,59432,59112
08 feb 2024431,74434,29429,97432,78432,7892
07 feb 2024437,55437,55433,20433,20433,203
06 feb 2024430,98433,79430,98433,24433,2410
05 feb 2024431,60431,60425,00428,64428,6450
02 feb 2024425,61431,14424,37431,14431,1460
01 feb 2024418,47421,97415,95420,12420,1216.940
31 gen 2024426,80427,52422,29422,29422,294
30 gen 2024425,73429,94425,73425,81425,812
*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...