Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
193,59+1,83 (+0,95%)
Al 01:20PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 2021190,46194,72190,00193,59193,592.339.672
01 dic 2021195,73199,90191,63191,76191,767.279.100
30 nov 2021193,31194,70191,00192,37192,378.775.600
29 nov 2021191,07194,73189,81194,38194,384.576.200
26 nov 2021189,86192,52187,37188,26188,263.324.900
24 nov 2021192,86193,67190,10193,60193,606.494.000
23 nov 2021193,61193,65190,47192,64192,644.881.400
22 nov 2021195,70196,91192,22192,50192,504.712.300
19 nov 2021193,89195,25192,62195,16195,165.129.100
18 nov 2021190,57194,16190,14193,47193,474.677.300
17 nov 2021188,41190,24187,25189,57189,574.167.800
16 nov 2021189,10190,25188,16188,52188,523.312.000
15 nov 2021191,22191,91188,50189,23189,232.985.200
12 nov 2021188,91191,84187,31190,08190,083.121.700
11 nov 2021188,64188,82187,24188,60188,602.554.800
10 nov 2021189,64190,97186,48187,02187,024.304.600
09 nov 2021192,63193,95190,39190,79190,794.314.700
08 nov 2021194,04195,38191,72192,36192,365.213.900
05 nov 2021193,65195,43191,82193,40193,404.510.500
04 nov 2021189,50191,22188,42191,11191,114.828.000
03 nov 2021188,68190,11186,67189,19189,193.666.900
02 nov 2021186,15189,37186,11189,34189,344.009.600
01 nov 2021186,73188,57186,08187,47187,474.203.900
29 ott 2021186,39188,36186,23187,48187,484.552.200
29 ott 20211.15 Dividendo
28 ott 2021187,77189,60186,23187,87186,725.123.000
27 ott 2021185,64188,52183,55187,10185,9510.365.500
26 ott 2021200,08200,40196,49196,98195,775.837.500
25 ott 2021200,00202,26199,06200,20198,974.254.900
22 ott 2021201,55202,22198,14199,07197,853.649.200
21 ott 2021199,65201,58199,00201,29200,063.276.300
20 ott 2021198,10200,02197,05199,38198,163.043.300
19 ott 2021194,61198,54193,84198,23197,022.666.100
18 ott 2021193,17196,06191,62194,91193,722.804.600
15 ott 2021192,86194,80192,64194,45193,262.648.900
14 ott 2021189,37192,58188,93192,49191,313.412.800
13 ott 2021189,16189,38186,52187,10185,953.796.500
12 ott 2021193,92194,23187,34188,48187,336.225.100
11 ott 2021194,89196,23193,31193,37192,192.280.200
08 ott 2021196,18196,37193,99195,24194,042.574.100
07 ott 2021195,81197,75195,03195,31194,112.873.200
06 ott 2021192,05194,66191,60194,39193,203.103.400
05 ott 2021192,23195,22190,68193,88192,693.860.200
04 ott 2021193,04194,38189,03190,40189,233.934.100
01 ott 2021193,43194,33190,18193,79192,602.986.100
30 set 2021194,48194,99192,10192,21191,033.270.800
29 set 2021194,53195,82192,11193,07191,893.436.800
28 set 2021197,49199,11194,55194,89193,704.274.600
27 set 2021198,23200,45197,67200,33199,103.022.300
24 set 2021197,37200,92197,12200,65199,423.191.500
23 set 2021196,30199,10195,79198,67197,452.756.900
22 set 2021194,75196,70193,74195,92194,723.526.100
21 set 2021193,96194,49190,84192,96191,783.093.400
20 set 2021192,88193,74189,76192,59191,414.614.300
17 set 2021197,31197,31194,61196,25195,055.819.300
16 set 2021196,59197,34194,85196,82195,622.661.500
15 set 2021196,13197,59194,83197,50196,293.995.900
14 set 2021195,00196,34193,80195,11193,923.239.600
13 set 2021192,96194,13191,24193,98192,793.687.200
10 set 2021189,34193,45189,34190,65189,483.330.600
09 set 2021189,66190,63188,26188,47187,321.827.900
08 set 2021188,50189,04187,12188,80187,642.021.600
07 set 2021189,33190,10188,48189,46188,302.295.900
03 set 2021188,67190,83188,20189,88188,722.103.400
02 set 2021189,21189,42188,04189,41188,252.061.400
01 set 2021191,78191,78188,17188,35187,204.536.600
31 ago 2021192,10192,70189,11190,91189,744.227.500
30 ago 2021191,39192,29190,71191,43190,262.356.500
27 ago 2021188,40190,80188,06190,52189,352.859.800
26 ago 2021187,66188,59186,57187,97186,823.643.700
25 ago 2021188,37189,12187,33188,09186,943.163.600
24 ago 2021187,92189,53187,53187,82186,673.268.200
23 ago 2021185,80188,64185,57187,85186,703.529.000
20 ago 2021185,26186,16183,32184,97183,843.854.700
19 ago 2021182,75185,97181,96185,04183,913.871.700
18 ago 2021185,71186,56183,56183,80182,672.862.500
17 ago 2021188,55188,74185,10186,32185,183.411.800
16 ago 2021188,49189,96188,10189,85188,692.506.100
13 ago 2021187,54188,78187,00188,70187,541.923.100
12 ago 2021188,85189,06186,16187,87186,723.949.600
11 ago 2021191,17191,17188,00189,50188,342.339.300
10 ago 2021190,54190,54186,82189,65188,493.497.100
09 ago 2021193,28193,53190,33190,45189,282.395.900
06 ago 2021192,37193,63192,19192,96191,782.414.300
05 ago 2021193,80193,90191,59193,16191,982.769.500
04 ago 2021189,89193,37189,25192,38191,203.793.600
03 ago 2021190,93191,45187,44189,34188,183.703.400
02 ago 2021192,40193,60190,41190,72189,552.922.600
30 lug 2021188,50190,95188,37190,62189,452.521.600
29 lug 2021187,84190,46187,46189,83188,673.081.800
28 lug 2021186,32187,50185,02186,85185,712.956.700
27 lug 2021187,52187,84182,23185,13184,004.649.900
26 lug 2021185,36188,99185,31188,26187,114.516.600
23 lug 2021184,19186,93182,16186,85185,715.983.000
23 lug 20211.02 Dividendo
22 lug 2021185,74187,66183,53183,91181,7712.673.900
21 lug 2021188,45194,25188,45194,24191,986.352.800
20 lug 2021187,06189,18185,76187,77185,594.287.300
19 lug 2021184,28186,33183,37186,24184,074.181.300
16 lug 2021189,27190,24185,73186,12183,954.337.500
*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...