Italia markets closed

TE Connectivity Ltd. (TEL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
110,36-2,18 (-1,94%)
Alla chiusura: 04:04PM EDT
110,43 +0,07 (+0,06%)
Dopo ore: 05:02PM EDT
Periodo di tempo:
02 ott 2021 - 02 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 2022112,05113,98110,19110,36110,361.773.600
29 set 2022113,52113,97111,18112,54112,541.554.300
28 set 2022113,32115,88112,61115,22115,221.232.100
27 set 2022114,97115,36112,15113,44113,441.170.900
26 set 2022114,36115,47112,59113,39113,391.413.800
23 set 2022115,01115,66112,83114,58114,581.874.700
22 set 2022119,75120,17115,99116,52116,521.707.300
21 set 2022122,67124,07120,15120,20120,201.110.400
20 set 2022122,29122,82120,54121,63121,631.091.400
19 set 2022121,18123,62121,03123,36123,36929.000
16 set 2022123,25123,49120,98122,73122,732.274.700
15 set 2022126,10127,45123,76124,28124,281.148.900
14 set 2022126,10127,30124,94126,03126,031.153.500
13 set 2022127,49128,32125,83126,33126,331.232.400
12 set 2022130,19131,48129,69131,05131,05805.700
09 set 2022128,03129,54127,54129,04129,041.062.800
08 set 2022125,40127,35124,60127,16127,16928.200
07 set 2022123,29126,72123,29126,47126,471.193.000
06 set 2022124,35124,69122,45123,10123,101.759.100
02 set 2022126,30127,62123,21123,89123,891.134.300
01 set 2022125,12125,24122,37124,72124,721.405.500
31 ago 2022127,44127,80125,78126,21126,212.104.100
30 ago 2022127,16127,26124,24126,36126,361.485.600
29 ago 2022125,72127,57125,34126,24126,241.297.000
26 ago 2022132,77132,77126,74126,77126,771.106.400
25 ago 2022130,27132,45129,83132,41132,41907.300
24 ago 2022130,22130,22128,54129,12129,121.834.200
23 ago 2022129,50131,73129,50130,36130,361.012.000
22 ago 2022132,64132,70129,52129,77129,771.411.400
19 ago 2022136,18136,19134,00134,87134,871.445.700
18 ago 2022136,13137,57135,80137,03137,03974.400
18 ago 20220.56 Dividendo
17 ago 2022136,31136,59133,95135,97135,411.515.100
16 ago 2022136,73138,24136,58137,45136,88732.200
15 ago 2022136,69137,33135,77137,18136,621.067.200
12 ago 2022134,95137,36134,52137,31136,74836.300
11 ago 2022135,08135,70134,09134,26133,711.049.500
10 ago 2022134,12134,54132,57134,21133,661.131.700
09 ago 2022132,23132,49130,81131,04130,50907.600
08 ago 2022134,50134,50132,40132,92132,37706.200
05 ago 2022131,86133,52131,64133,14132,59947.200
04 ago 2022133,25133,63132,54133,26132,71962.900
03 ago 2022131,54133,98131,34133,23132,681.085.000
02 ago 2022130,95133,09130,60131,39130,851.216.600
01 ago 2022132,40134,71132,07132,11131,571.391.100
29 lug 2022130,79134,38130,79133,73133,181.972.000
28 lug 2022129,58131,58128,01131,23130,691.692.500
27 lug 2022124,81128,63123,34127,83127,301.978.600
26 lug 2022122,45123,14121,13123,05122,541.748.300
25 lug 2022123,11123,71121,90123,06122,55974.800
22 lug 2022125,14125,56122,58123,05122,541.290.200
21 lug 2022122,49124,83121,89124,82124,311.300.500
20 lug 2022119,79122,51119,44122,21121,711.358.300
19 lug 2022116,54120,13116,54120,01119,521.391.300
18 lug 2022116,43117,12114,44115,07114,601.500.600
15 lug 2022114,33115,67113,00115,66115,181.029.500
14 lug 2022111,32112,80109,95112,42111,961.876.000
13 lug 2022110,82114,19110,80113,52113,051.286.500
12 lug 2022113,06115,01112,65113,01112,542.093.100
11 lug 2022113,80114,79112,62112,78112,321.177.200
08 lug 2022114,78116,09113,73115,04114,571.516.900
07 lug 2022114,02115,28113,28114,83114,36913.100
06 lug 2022111,60113,46110,55112,73112,271.626.900
05 lug 2022109,22111,47107,12111,47111,012.284.100
01 lug 2022112,42113,51109,89111,00110,541.861.200
30 giu 2022110,98114,28110,11113,15112,681.997.700
29 giu 2022115,25115,25112,64112,89112,432.302.200
28 giu 2022118,20119,15114,82114,92114,451.645.800
27 giu 2022119,44119,44117,42117,55117,071.819.600
24 giu 2022117,12118,74116,82118,39117,901.611.500
23 giu 2022114,88115,82113,44115,59115,111.383.200
22 giu 2022115,80116,93114,25114,59114,122.604.900
21 giu 2022116,91118,53116,91117,93117,441.301.800
17 giu 2022113,15116,66112,65115,53115,052.980.200
16 giu 2022117,50117,58112,01112,87112,411.906.600
15 giu 2022119,47122,07117,99120,60120,101.068.500
14 giu 2022118,60119,61117,48118,39117,901.135.000
13 giu 2022119,32121,25118,02118,53118,042.444.400
10 giu 2022124,62126,11122,67123,38122,871.190.100
09 giu 2022129,90130,93127,69127,79127,26875.700
08 giu 2022132,00132,51130,48130,80130,26871.300
07 giu 2022130,51132,78130,50132,67132,121.038.400
06 giu 2022131,49132,97131,10131,94131,401.385.800
03 giu 2022129,99130,83129,28130,07129,53967.200
02 giu 2022128,89131,77127,87131,67131,13914.400
01 giu 2022129,26129,80126,91128,16127,631.359.500
31 mag 2022129,27130,72127,43129,39128,862.183.600
27 mag 2022126,35129,58125,90129,49128,961.342.600
26 mag 2022123,71125,51122,83124,84124,332.509.300
25 mag 2022122,86123,45120,98122,38121,882.138.300
24 mag 2022122,63124,13120,89123,63123,121.291.500
23 mag 2022123,97123,97121,10123,65123,141.423.800
20 mag 2022124,35124,35119,58122,68122,171.981.600
19 mag 2022120,69123,69120,25122,68122,171.429.000
19 mag 20220.56 Dividendo
18 mag 2022127,55127,62121,84122,32121,261.510.600
17 mag 2022126,51129,16125,88129,14128,021.216.500
16 mag 2022124,16124,69121,89123,75122,681.334.200
13 mag 2022123,98125,74123,47125,22124,131.349.600
12 mag 2022121,30123,65119,81122,61121,551.576.100
*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...