Italia Markets closed

Teledyne Technologies Incorporated (TDY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
394,95-3,48 (-0,87%)
Al 03:57PM EST. Mercato aperto.
Periodo di tempo:
28 nov 2022 - 28 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 2023399,10401,85394,95394,95394,9597.215
27 nov 2023398,60399,62396,38398,42398,42209.800
24 nov 2023394,34399,76393,50399,58399,58126.100
22 nov 2023394,94397,94394,57395,44395,44142.600
21 nov 2023390,22395,71390,22392,87392,87150.500
20 nov 2023390,74392,22387,98390,98390,98165.700
17 nov 2023392,02392,02388,49390,49390,49195.600
16 nov 2023392,99398,03389,35389,65389,65177.600
15 nov 2023394,59395,53390,94393,00393,00212.500
14 nov 2023390,16394,50388,80393,46393,46154.600
13 nov 2023382,50386,78377,33384,27384,27161.800
10 nov 2023378,37383,60376,52382,80382,80174.300
09 nov 2023380,71381,35375,29376,44376,44129.800
08 nov 2023380,70380,70375,59378,78378,78165.100
07 nov 2023376,82379,66373,29378,54378,54164.700
06 nov 2023380,37380,37374,39377,18377,18188.400
03 nov 2023376,82382,29376,82379,46379,46304.500
02 nov 2023372,12375,52372,12373,16373,16254.100
01 nov 2023375,00375,33364,98368,84368,84359.800
31 ott 2023374,00378,19372,91374,59374,59182.800
30 ott 2023373,83374,86369,12372,36372,36282.500
27 ott 2023371,39376,14367,73370,71370,71282.800
26 ott 2023373,13375,92371,23372,24372,24287.400
25 ott 2023383,56395,01371,03373,28373,28487.200
24 ott 2023386,83389,66384,72386,19386,19238.200
23 ott 2023386,36389,81384,35385,05385,05245.600
20 ott 2023394,20394,38388,07388,38388,38194.200
19 ott 2023398,05402,44392,26393,61393,61261.600
18 ott 2023406,00408,31398,50398,85398,85157.800
17 ott 2023406,70411,79404,87410,03410,03156.800
16 ott 2023407,25410,50403,47409,30409,30140.700
13 ott 2023408,30408,64402,14404,58404,58179.400
12 ott 2023413,89413,89405,14406,97406,97173.300
11 ott 2023411,58414,15409,10412,59412,59155.700
10 ott 2023411,46413,96410,28411,02411,02179.800
09 ott 2023400,60413,71400,60410,50410,50243.500
06 ott 2023395,08403,88395,08401,42401,42240.300
05 ott 2023401,84403,71396,13398,10398,10266.300
04 ott 2023400,26402,00395,54401,28401,28243.700
03 ott 2023401,58402,98396,06399,30399,30325.000
02 ott 2023406,47407,23400,46402,28402,28403.000
29 set 2023412,17412,66405,68408,58408,58525.000
28 set 2023414,63416,20409,10410,32410,32364.900
27 set 2023411,01414,91408,15413,44413,44275.700
26 set 2023412,51414,02406,96407,26407,26270.100
25 set 2023416,19419,00413,71414,88414,88262.200
22 set 2023414,95419,84412,07417,88417,88279.100
21 set 2023416,34416,34412,06414,54414,54315.600
20 set 2023423,82426,17418,52419,14419,14224.300
19 set 2023420,15423,40418,50421,85421,85322.800
18 set 2023415,46421,28412,98420,06420,06313.600
15 set 2023418,09420,00412,82415,04415,04405.800
14 set 2023411,30416,63407,28415,72415,72326.300
13 set 2023409,13410,35405,36409,35409,35269.000
12 set 2023407,47412,25405,93408,85408,85251.700
11 set 2023411,08411,43400,60409,22409,22300.900
08 set 2023410,21413,00406,18410,22410,22305.000
07 set 2023411,71413,24407,65410,01410,01348.600
06 set 2023412,52415,18411,11414,01414,01248.000
05 set 2023421,59421,59412,78412,90412,90253.300
01 set 2023420,28423,59418,47420,53420,53268.900
31 ago 2023421,30421,82418,18418,30418,30323.900
30 ago 2023416,22421,88413,40420,07420,07193.400
29 ago 2023416,13418,08413,58417,91417,91221.900
28 ago 2023410,14417,39409,90416,13416,13240.300
25 ago 2023407,89410,55405,75408,55408,55238.700
24 ago 2023411,73413,59404,65406,00406,00275.100
23 ago 2023407,91413,30407,61411,74411,74228.500
22 ago 2023405,59407,38403,98406,26406,26212.500
21 ago 2023403,11406,48402,62404,42404,42246.500
18 ago 2023396,82404,27395,62403,63403,63280.500
17 ago 2023403,49404,32400,11400,43400,43267.700
16 ago 2023398,61402,85398,52400,82400,82313.100
15 ago 2023401,05403,07398,58400,13400,13270.100
14 ago 2023389,57402,92387,56402,49402,49406.600
11 ago 2023383,25384,90379,84383,39383,39463.900
10 ago 2023383,98387,05382,10383,84383,84237.200
09 ago 2023384,17384,78380,55383,28383,28210.400
08 ago 2023379,82385,91378,77385,00385,00240.500
07 ago 2023381,03382,45378,38382,23382,23270.200
04 ago 2023382,48383,38378,23379,26379,26242.400
03 ago 2023382,37383,35377,76381,95381,95245.300
02 ago 2023387,77391,01382,41382,57382,57340.900
01 ago 2023381,99390,06381,10389,25389,25373.300
31 lug 2023381,70385,31380,61384,53384,53318.700
28 lug 2023380,26385,50379,74382,02382,02696.600
27 lug 2023389,80389,80372,56378,77378,77728.000
26 lug 2023416,92416,92387,21387,87387,87743.100
25 lug 2023412,97415,84408,53414,72414,72305.700
24 lug 2023413,84414,09409,50413,81413,81216.900
21 lug 2023408,93413,39406,99412,45412,45276.600
20 lug 2023406,76409,86403,86407,92407,92259.500
19 lug 2023407,71410,65405,50406,68406,68314.600
18 lug 2023413,26416,17408,72408,79408,79228.300
17 lug 2023411,59415,77411,35414,67414,67102.900
14 lug 2023415,40415,73409,21411,53411,53148.000
13 lug 2023418,22420,12414,52416,24416,24179.800
12 lug 2023420,10420,10416,45418,24418,24171.800
11 lug 2023415,51416,82411,25416,59416,59156.800
10 lug 2023409,97417,54409,41414,10414,10187.300
*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...