Italia markets close in 5 hours 5 minutes

TE Connectivity Ltd. (TEL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
125,50+0,15 (+0,12%)
Alla chiusura: 04:03PM EST
125,50 0,00 (0,00%)
Dopo ore: 05:00PM EST
Periodo di tempo:
31 gen 2022 - 31 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 gen 2023123,82126,14123,79125,50125,501.832.900
27 gen 2023123,71126,26123,34125,35125,351.443.500
26 gen 2023123,39124,30121,20124,27124,272.080.900
25 gen 2023121,00124,44121,00123,57123,572.556.500
24 gen 2023124,39125,57124,06124,65124,652.977.700
23 gen 2023122,99125,58122,63124,77124,771.977.000
20 gen 2023122,16122,37120,54122,22122,222.270.800
19 gen 2023121,71122,12119,94121,34121,342.279.700
18 gen 2023125,23125,76123,17123,29123,291.903.400
17 gen 2023124,89125,18123,26124,21124,211.673.100
13 gen 2023123,07124,63122,47124,24124,241.864.800
12 gen 2023124,71125,02123,01124,13124,131.659.500
11 gen 2023122,91123,96122,15123,75123,752.543.400
10 gen 2023121,58123,18121,50122,70122,701.932.200
09 gen 2023121,60123,36120,81121,41121,411.951.300
06 gen 2023117,84120,79117,04120,40120,401.981.900
05 gen 2023116,37117,17115,50116,26116,261.209.700
04 gen 2023116,37118,20115,94117,62117,621.644.000
03 gen 2023116,00116,53113,46114,66114,661.700.800
30 dic 2022114,75115,14113,54114,80114,80754.900
29 dic 2022113,38116,49112,94115,64115,64984.500
28 dic 2022113,90114,47111,94112,23112,231.452.700
27 dic 2022114,52114,52113,22113,86113,86972.600
23 dic 2022114,22114,58112,95113,95113,951.360.300
22 dic 2022114,42115,36112,16114,23114,231.310.800
21 dic 2022115,65117,10115,27115,50115,501.177.800
20 dic 2022115,02116,39114,66114,85114,851.310.200
19 dic 2022116,54117,27114,35115,54115,541.416.500
16 dic 2022117,34117,88114,91116,44116,443.082.000
15 dic 2022122,23122,28118,66119,12119,122.827.100
14 dic 2022125,12126,44122,70124,25124,251.711.700
13 dic 2022127,63127,85124,20125,51125,511.396.900
12 dic 2022121,53124,31121,37123,88123,881.597.700
09 dic 2022122,59123,22121,00121,73121,731.203.900
08 dic 2022122,54122,81121,53122,13122,131.484.900
07 dic 2022120,41121,99119,88121,56121,561.071.100
06 dic 2022123,66124,10120,36120,83120,831.325.500
05 dic 2022124,99125,45123,14123,95123,951.069.000
02 dic 2022124,96126,28123,89125,78125,781.617.500
01 dic 2022128,00128,00126,05126,80126,801.361.400
30 nov 2022124,33126,19122,11126,12126,122.984.000
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
*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...