Italia markets close in 5 hours 31 minutes

TE Connectivity Ltd. (TEL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
123,94-0,68 (-0,55%)
Alla chiusura: 04:03PM EST
124,30 +0,40 (+0,32%)
Dopo ore: 04:08PM EST
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 2022124,57125,43123,07123,94123,941.172.900
28 nov 2022126,67126,98124,10124,62124,621.823.300
25 nov 2022127,68128,61127,31127,99127,99654.200
23 nov 2022127,00127,66126,19127,26127,261.666.600
22 nov 2022125,07126,60125,07126,57126,571.624.400
21 nov 2022125,96126,47124,23124,69124,691.053.700
18 nov 2022126,39126,86125,23126,39126,391.454.100
17 nov 2022122,52124,66121,60124,39124,392.009.800
17 nov 20220.56 Dividendo
16 nov 2022126,36127,73125,32125,76125,202.113.200
15 nov 2022126,74128,55125,57127,03126,461.974.800
14 nov 2022124,00127,26123,50124,52123,972.487.500
11 nov 2022122,90125,86122,00124,11123,562.773.800
10 nov 2022119,73122,71118,92122,15121,612.050.700
09 nov 2022116,39116,39113,98114,20113,691.646.500
08 nov 2022117,21118,47116,14117,15116,632.218.100
07 nov 2022117,91117,99115,56116,79116,272.302.800
04 nov 2022115,39116,92114,65116,68116,161.559.500
03 nov 2022113,00115,50110,88112,95112,452.271.200
02 nov 2022117,15118,38113,02113,64113,134.040.100
01 nov 2022123,69124,08121,76123,44122,891.902.300
31 ott 2022121,84123,39121,55122,23121,692.088.400
28 ott 2022119,65123,07119,56122,65122,101.146.900
27 ott 2022120,00120,80118,77119,00118,471.570.200
26 ott 2022117,23119,96116,51118,85118,321.540.400
25 ott 2022114,96117,28114,38117,27116,751.584.400
24 ott 2022115,14116,31113,53115,48114,971.321.300
21 ott 2022110,71115,19110,41114,89114,381.151.500
20 ott 2022112,39113,96110,18110,91110,421.152.000
19 ott 2022112,21112,83110,60112,03111,531.175.200
18 ott 2022114,97115,82111,63112,91112,411.180.000
17 ott 2022110,12112,16109,88111,91111,411.583.100
14 ott 2022112,26112,76107,49107,52107,041.609.600
13 ott 2022106,02112,16104,76111,46110,961.510.700
12 ott 2022110,35110,35107,88108,14107,661.377.500
11 ott 2022111,20112,50109,00109,92109,431.490.300
10 ott 2022115,62115,62111,43111,67111,171.261.400
07 ott 2022116,44117,22113,44114,16113,651.610.400
06 ott 2022117,85118,88116,64118,08117,551.557.200
05 ott 2022116,80119,01116,21118,22117,691.157.900
04 ott 2022116,76118,55116,56118,53118,001.131.100
03 ott 2022112,03115,13111,32114,32113,811.267.900
30 set 2022112,05113,98110,19110,36109,871.773.600
29 set 2022113,52113,97111,18112,54112,041.554.300
28 set 2022113,32115,88112,61115,22114,711.232.100
27 set 2022114,97115,36112,15113,44112,931.170.900
26 set 2022114,36115,47112,59113,39112,891.413.800
23 set 2022115,01115,66112,83114,58114,071.874.700
22 set 2022119,75120,17115,99116,52116,001.707.300
21 set 2022122,67124,07120,15120,20119,661.110.400
20 set 2022122,29122,82120,54121,63121,091.091.400
19 set 2022121,18123,62121,03123,36122,81929.000
16 set 2022123,25123,49120,98122,73122,182.274.700
15 set 2022126,10127,45123,76124,28123,731.148.900
14 set 2022126,10127,30124,94126,03125,471.153.500
13 set 2022127,49128,32125,83126,33125,771.232.400
12 set 2022130,19131,48129,69131,05130,47805.700
09 set 2022128,03129,54127,54129,04128,471.062.800
08 set 2022125,40127,35124,60127,16126,59928.200
07 set 2022123,29126,72123,29126,47125,911.193.000
06 set 2022124,35124,69122,45123,10122,551.759.100
02 set 2022126,30127,62123,21123,89123,341.134.300
01 set 2022125,12125,24122,37124,72124,161.405.500
31 ago 2022127,44127,80125,78126,21125,652.104.100
30 ago 2022127,16127,26124,24126,36125,801.485.600
29 ago 2022125,72127,57125,34126,24125,681.297.000
26 ago 2022132,77132,77126,74126,77126,211.106.400
25 ago 2022130,27132,45129,83132,41131,82907.300
24 ago 2022130,22130,22128,54129,12128,551.834.200
23 ago 2022129,50131,73129,50130,36129,781.012.000
22 ago 2022132,64132,70129,52129,77129,191.411.400
19 ago 2022136,18136,19134,00134,87134,271.445.700
18 ago 2022136,13137,57135,80137,03136,42974.400
18 ago 20220.56 Dividendo
17 ago 2022136,31136,59133,95135,97134,811.515.100
16 ago 2022136,73138,24136,58137,45136,27732.200
15 ago 2022136,69137,33135,77137,18136,011.067.200
12 ago 2022134,95137,36134,52137,31136,14836.300
11 ago 2022135,08135,70134,09134,26133,111.049.500
10 ago 2022134,12134,54132,57134,21133,061.131.700
09 ago 2022132,23132,49130,81131,04129,92907.600
08 ago 2022134,50134,50132,40132,92131,78706.200
05 ago 2022131,86133,52131,64133,14132,00947.200
04 ago 2022133,25133,63132,54133,26132,12962.900
03 ago 2022131,54133,98131,34133,23132,091.085.000
02 ago 2022130,95133,09130,60131,39130,271.216.600
01 ago 2022132,40134,71132,07132,11130,981.391.100
29 lug 2022130,79134,38130,79133,73132,591.972.000
28 lug 2022129,58131,58128,01131,23130,111.692.500
27 lug 2022124,81128,63123,34127,83126,741.978.600
26 lug 2022122,45123,14121,13123,05122,001.748.300
25 lug 2022123,11123,71121,90123,06122,01974.800
22 lug 2022125,14125,56122,58123,05122,001.290.200
21 lug 2022122,49124,83121,89124,82123,751.300.500
20 lug 2022119,79122,51119,44122,21121,161.358.300
19 lug 2022116,54120,13116,54120,01118,981.391.300
18 lug 2022116,43117,12114,44115,07114,091.500.600
15 lug 2022114,33115,67113,00115,66114,671.029.500
14 lug 2022111,32112,80109,95112,42111,461.876.000
13 lug 2022110,82114,19110,80113,52112,551.286.500
*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...