TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 2019122,26122,49121,87122,36122,361.608.269
06 dic 2019121,95122,70121,88122,37122,373.815.900
05 dic 2019120,57120,81119,77120,74120,743.260.400
04 dic 2019119,98121,47119,41120,28120,284.537.600
03 dic 2019117,15117,97116,06117,75117,755.307.100
02 dic 2019120,12120,19117,91118,79118,794.733.500
29 nov 2019121,15121,64119,99120,21120,213.498.900
27 nov 2019119,91121,81119,50121,73121,734.876.200
26 nov 2019119,04119,50117,89119,13119,137.099.700
25 nov 2019117,79119,47117,71119,01119,013.726.400
22 nov 2019116,73117,53116,55117,01117,013.008.900
21 nov 2019116,20116,35114,59116,10116,105.447.700
20 nov 2019117,25117,70115,49116,23116,234.368.600
19 nov 2019118,48118,48116,98117,84117,843.860.600
18 nov 2019117,92118,29117,17117,89117,895.337.700
15 nov 2019118,57118,76117,56118,00118,004.496.800
14 nov 2019118,19118,36116,78117,57117,574.568.500
13 nov 2019118,06118,96117,61118,42118,424.928.800
12 nov 2019118,18119,91118,18119,02119,024.761.100
11 nov 2019119,07119,70117,97118,08118,085.165.300
08 nov 2019119,70120,14118,82120,11120,113.804.900
07 nov 2019120,94121,86119,08119,92119,924.271.200
06 nov 2019119,67120,55118,86120,36120,363.904.700
05 nov 2019121,10121,73119,66119,86119,863.994.500
04 nov 2019119,92121,41119,48120,97120,975.175.400
01 nov 2019119,19119,59117,87118,04118,044.430.000
31 ott 2019117,65118,31116,49117,99117,994.778.400
30 ott 2019119,73120,07117,58117,79117,795.276.200
30 ott 20190.9 Dividendo
29 ott 2019120,52120,92119,52120,29119,394.622.200
28 ott 2019121,06122,10119,24120,00119,106.492.900
25 ott 2019118,51120,69118,51120,51119,614.788.200
24 ott 2019118,81120,29117,32118,41117,526.205.400
23 ott 2019116,80121,62115,87118,95118,0618.450.000
22 ott 2019130,27131,10128,23128,57127,615.518.900
21 ott 2019130,74131,02129,65130,93129,953.355.100
18 ott 2019129,79130,42128,55129,46128,494.126.000
17 ott 2019130,90131,39128,81130,13129,163.003.500
16 ott 2019130,83131,45129,19129,50128,534.537.600
15 ott 2019130,28132,20129,79131,69130,702.955.400
14 ott 2019129,58129,94129,07129,75128,782.292.900
11 ott 2019130,10131,76129,56130,09129,124.717.200
10 ott 2019127,86129,37127,10127,73126,772.679.300
09 ott 2019126,75128,18126,32127,44126,492.884.800
08 ott 2019127,42127,87123,63124,98124,044.769.100
07 ott 2019130,04130,49128,74128,85127,892.426.200
04 ott 2019129,31130,31128,99130,14129,173.893.000
03 ott 2019127,27129,25125,86128,70127,745.199.700
02 ott 2019127,26127,78126,22126,84125,895.334.600
01 ott 2019130,00131,80127,59128,59127,635.093.900
30 set 2019127,69129,40127,57129,24128,274.233.400
27 set 2019129,52129,64125,86127,14126,195.263.500
26 set 2019128,28128,67126,64128,11127,153.297.700
25 set 2019125,30128,33124,53127,74126,783.293.400
24 set 2019128,77128,81124,90125,81124,874.694.600
23 set 2019126,67128,35126,31127,77126,813.946.200
20 set 2019128,30128,75126,22126,67125,727.471.500
19 set 2019129,50130,26128,50128,83127,872.608.100
18 set 2019129,56129,56127,20129,31128,342.328.000
17 set 2019128,30129,70127,62129,56128,592.673.600
16 set 2019128,76129,48128,09128,36127,403.065.800
13 set 2019130,47130,89129,56129,61128,643.110.800
12 set 2019129,20130,92128,37130,22129,254.472.900
11 set 2019127,00128,65126,40128,58127,624.286.100
10 set 2019126,01127,06124,90127,04126,094.725.600
09 set 2019127,94127,94125,68127,10126,153.813.700
06 set 2019127,10127,91126,59127,09126,142.457.500
05 set 2019126,75129,01126,15126,81125,865.330.400
04 set 2019123,95124,94123,85124,59123,663.858.200
03 set 2019123,05123,48120,67121,74120,833.913.200
30 ago 2019124,83125,24123,44123,75122,822.747.100
29 ago 2019124,18125,31123,39123,57122,653.454.600
28 ago 2019121,37122,98120,53122,74121,822.470.800
27 ago 2019122,93123,58121,53122,18121,273.679.700
26 ago 2019122,46122,47120,51121,67120,763.294.000
23 ago 2019124,12125,09119,84120,29119,396.515.900
22 ago 2019126,11126,60124,19125,21124,272.997.800
21 ago 2019125,50126,08124,70126,04125,103.866.100
20 ago 2019124,23125,22123,41124,31123,382.706.400
19 ago 2019125,55126,36124,01124,60123,673.244.500
16 ago 2019121,28123,21119,85122,82121,903.675.100
15 ago 2019121,27121,61118,73119,85118,953.352.600
14 ago 2019120,70122,21120,16120,60119,704.531.700
13 ago 2019120,36124,45119,28123,34122,426.285.300
12 ago 2019119,61121,07119,47120,08119,183.728.400
09 ago 2019123,97124,32120,60120,61119,715.777.500
08 ago 2019121,98124,58121,38124,31123,386.226.400
07 ago 2019117,29120,99117,05120,72119,827.726.600
06 ago 2019118,36119,35117,03119,00118,114.783.900
05 ago 2019119,22119,29116,22116,93116,068.689.800
02 ago 2019123,19124,35121,07121,82120,917.368.400
01 ago 2019125,60128,73123,23123,45122,537.979.300
31 lug 2019127,82128,57123,04125,01124,076.601.600
30 lug 2019128,19128,97127,49128,54127,583.487.300
30 lug 20190.77 Dividendo
29 lug 2019128,20130,37127,93129,97128,236.070.100
26 lug 2019127,82128,93127,31128,16126,455.282.300
25 lug 2019128,59128,80126,57127,35125,658.504.500
24 lug 2019126,50129,80125,96129,00127,2816.553.300
23 lug 2019119,20120,35118,55120,07118,477.146.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità