Italia markets closed

TE Connectivity Ltd. (TEL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
156,38+1,84 (+1,19%)
Alla chiusura: 04:00PM EDT
156,38 0,00 (0,00%)
Dopo ore: 05:47PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024156,73157,48155,45156,38156,381.185.200
25 lug 2024156,54157,97154,37154,54154,542.706.700
24 lug 2024153,85159,98152,65156,85156,854.501.600
23 lug 2024151,29152,72150,40151,40151,402.217.200
22 lug 2024151,37153,41149,94152,94152,941.601.400
19 lug 2024156,64157,04150,59150,69150,694.178.600
18 lug 2024157,11159,58156,19156,49156,491.792.300
17 lug 2024158,10158,98157,02157,05157,051.864.900
16 lug 2024157,22159,75156,45159,66159,662.015.900
15 lug 2024156,46157,49155,93156,18156,181.613.500
12 lug 2024155,62157,42155,08155,81155,811.272.200
11 lug 2024154,79155,10153,95154,76154,761.601.300
10 lug 2024150,43153,80150,15153,51153,511.507.700
09 lug 2024151,02151,38149,74149,76149,761.435.500
08 lug 2024150,05150,84149,61150,66150,662.174.100
05 lug 2024148,36149,77147,66149,43149,431.508.500
03 lug 2024150,14150,23148,49148,78148,78767.000
02 lug 2024148,03150,57147,53149,94149,941.241.300
01 lug 2024150,41150,59147,78148,47148,471.367.900
28 giu 2024149,45151,03148,71150,43150,431.854.200
27 giu 2024148,10148,88147,82148,71148,71924.000
26 giu 2024148,72149,08147,16147,84147,841.879.600
25 giu 2024150,79150,79148,13149,49149,491.736.500
24 giu 2024152,35153,54151,09151,10151,101.674.500
21 giu 2024150,69152,33149,55152,00152,003.174.200
20 giu 2024150,97152,00149,72150,50150,501.947.800
18 giu 2024151,11152,78150,55151,18151,181.823.400
17 giu 2024147,68150,24146,67150,18150,181.584.300
14 giu 2024149,20150,08144,95147,35147,352.534.300
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
*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...