Italia markets closed

TE Connectivity Ltd. (TEL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
140,55+0,07 (+0,05%)
Alla chiusura: 04:00PM EDT
139,67 -0,88 (-0,63%)
Dopo ore: 07:36PM EDT
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024140,65141,33140,12140,55140,554.115.600
18 apr 2024141,75142,65140,29140,48140,482.295.900
17 apr 2024143,56143,76140,93141,48141,481.865.300
16 apr 2024142,10143,95141,83142,85142,851.794.700
15 apr 2024144,68145,44141,54142,02142,021.455.000
12 apr 2024145,07145,99142,80142,98142,981.946.600
11 apr 2024145,78146,96143,72146,71146,711.322.100
10 apr 2024145,64146,44144,16144,94144,943.264.800
09 apr 2024147,24147,98146,34147,87147,871.541.400
08 apr 2024145,53145,70144,47144,78144,781.209.800
05 apr 2024144,73145,79143,46144,65144,651.105.700
04 apr 2024147,87147,96143,92144,48144,482.106.800
03 apr 2024142,82145,77142,82145,68145,681.753.900
02 apr 2024142,29143,35141,74142,69142,691.850.300
01 apr 2024145,10145,25143,62143,96143,961.371.200
28 mar 2024145,65146,24144,86145,24145,241.544.800
27 mar 2024142,73145,24142,73144,93144,932.502.200
26 mar 2024141,66142,28141,44141,63141,631.625.500
25 mar 2024144,00144,00141,59141,61141,611.757.500
22 mar 2024143,89144,44143,12143,31143,311.526.700
21 mar 2024142,67145,02142,48143,99143,993.178.900
20 mar 2024140,99142,00140,08141,33141,331.772.600
19 mar 2024139,86141,44139,77140,67140,672.137.100
18 mar 2024140,09141,49139,90140,00140,002.565.400
15 mar 2024138,16139,84138,16139,16139,162.979.100
14 mar 2024140,98141,29138,90139,45139,451.716.200
13 mar 2024141,04141,87140,59141,39141,391.582.000
12 mar 2024142,13142,13140,24140,54140,541.653.100
11 mar 2024139,46141,46139,46141,03141,032.153.500
08 mar 2024142,85143,27140,37140,53140,532.069.100
07 mar 2024142,00143,08141,73142,46142,461.874.200
06 mar 2024141,83143,26141,34141,41141,413.034.400
05 mar 2024142,25143,31139,75140,24140,242.254.300
04 mar 2024143,65144,11143,04143,06143,062.295.700
01 mar 2024143,29144,17142,32143,74143,741.594.800
29 feb 2024144,07144,47143,07143,56143,562.693.400
28 feb 2024143,03144,11142,67143,10143,101.634.300
27 feb 2024143,83144,43143,07143,63143,632.799.900
26 feb 2024143,17143,69142,62142,79142,791.963.800
23 feb 2024144,00144,33142,45143,11143,111.273.500
22 feb 2024143,55144,03142,21143,63143,631.700.500
21 feb 2024140,25140,93139,76140,74140,741.789.300
20 feb 2024141,04141,44139,36140,22140,222.012.800
16 feb 2024143,22144,06142,31142,40142,401.951.800
15 feb 2024142,80144,63142,77143,17143,172.587.900
15 feb 20240.59 Dividendo
14 feb 2024141,92142,96141,12142,80142,212.789.900
13 feb 2024141,19142,06139,31140,74140,161.953.300
12 feb 2024143,94145,01143,08143,29142,702.281.600
09 feb 2024143,16144,45142,74144,05143,451.401.700
08 feb 2024142,20143,25141,53143,11142,521.781.100
07 feb 2024141,80142,49140,85141,99141,403.090.600
06 feb 2024140,76141,79140,11141,55140,971.885.500
05 feb 2024142,13142,46140,26140,79140,211.632.900
02 feb 2024141,72143,54141,04142,82142,231.315.000
01 feb 2024142,50142,61140,20142,25141,663.586.400
31 gen 2024144,00144,57141,99142,19141,602.766.500
30 gen 2024145,81146,84145,19145,23144,631.233.100
29 gen 2024143,04145,73142,60145,67145,071.856.800
26 gen 2024145,80145,82143,47144,48143,883.302.400
25 gen 2024144,52145,00142,86144,26143,663.641.700
24 gen 2024143,39146,83141,55143,63143,044.074.200
23 gen 2024133,64135,19133,57134,65134,092.745.900
22 gen 2024133,00134,09133,00133,20132,653.008.700
19 gen 2024131,16132,54129,92132,54131,992.624.600
18 gen 2024130,00130,47128,91130,46129,922.997.600
17 gen 2024129,33130,20128,52129,13128,602.045.900
16 gen 2024131,17131,49128,70130,74130,202.580.500
12 gen 2024132,25133,32131,46131,93131,381.973.200
11 gen 2024132,92133,24131,22132,10131,552.143.700
10 gen 2024133,00133,53132,47133,17132,621.842.400
09 gen 2024132,07133,81132,07133,16132,611.270.000
08 gen 2024133,62134,19132,52133,85133,301.525.900
05 gen 2024131,76133,30131,56132,35131,801.825.700
04 gen 2024135,00135,04131,96132,46131,912.634.700
03 gen 2024137,77138,14136,84137,13136,561.685.000
02 gen 2024139,29139,70138,09138,92138,351.367.700
29 dic 2023140,69141,23140,04140,50139,92795.900
28 dic 2023141,16141,34140,44141,07140,49626.100
27 dic 2023141,27141,46140,24140,77140,19809.200
26 dic 2023141,20141,78140,51141,33140,75660.200
22 dic 2023140,70141,61139,96140,97140,39786.500
21 dic 2023139,49140,04138,63139,88139,301.046.100
20 dic 2023140,31141,64138,42138,51137,941.513.000
19 dic 2023141,43142,00140,65141,12140,541.162.500
18 dic 2023141,87142,05140,88140,98140,401.318.500
15 dic 2023141,75142,88139,12141,62141,033.172.300
14 dic 2023139,39143,81138,98143,34142,752.006.000
13 dic 2023137,22138,00135,11137,89137,321.634.300
12 dic 2023135,80136,04135,01135,50134,941.020.000
11 dic 2023134,06136,31133,71135,76135,201.170.400
08 dic 2023132,02133,69131,46133,32132,771.445.600
07 dic 2023131,56132,91130,82132,37131,821.245.200
06 dic 2023130,81131,88130,28131,23130,691.080.000
05 dic 2023130,31130,31128,81129,69129,15941.700
04 dic 2023130,87131,85130,58131,00130,462.175.100
01 dic 2023130,64132,48130,16132,00131,451.368.700
30 nov 2023131,14131,25129,73131,00130,462.234.800
29 nov 2023131,03131,74130,39130,43129,891.156.400
28 nov 2023130,52131,26129,82130,19129,651.332.700
*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...