Italia markets closed
Dow Jones
33.707,44-37,96(-0,11%)Nasdaq
13.990,31+140,31(+1,01%)Nikkei 225
29.751,61+212,88(+0,72%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
191,23-1,20 (-0,62%)
Al 3:00PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 apr 2021 | 192,14 | 193,00 | 189,76 | 191,23 | 191,23 | 2.283.565 |
| 12 apr 2021 | 192,64 | 194,72 | 191,34 | 192,43 | 192,43 | 4.504.800 |
| 09 apr 2021 | 193,31 | 195,56 | 192,74 | 195,43 | 195,43 | 3.127.300 |
| 08 apr 2021 | 196,09 | 196,09 | 193,35 | 195,20 | 195,20 | 3.157.200 |
| 07 apr 2021 | 194,46 | 194,49 | 191,51 | 193,09 | 193,09 | 3.678.900 |
| 06 apr 2021 | 194,22 | 196,84 | 193,04 | 194,59 | 194,59 | 3.506.900 |
| 05 apr 2021 | 194,00 | 197,58 | 193,63 | 196,93 | 196,93 | 4.323.900 |
| 01 apr 2021 | 191,11 | 192,54 | 190,02 | 192,06 | 192,06 | 4.581.300 |
| 31 mar 2021 | 187,60 | 190,45 | 186,53 | 188,99 | 188,99 | 5.427.500 |
| 30 mar 2021 | 188,51 | 188,51 | 184,62 | 185,94 | 185,94 | 4.458.700 |
| 29 mar 2021 | 184,85 | 187,70 | 183,74 | 186,18 | 186,18 | 4.983.600 |
| 26 mar 2021 | 177,76 | 188,87 | 177,01 | 188,20 | 188,20 | 6.363.100 |
| 25 mar 2021 | 177,53 | 179,45 | 173,75 | 178,49 | 178,49 | 4.878.500 |
| 24 mar 2021 | 179,99 | 182,69 | 178,78 | 178,90 | 178,90 | 5.056.100 |
| 23 mar 2021 | 181,91 | 182,57 | 177,71 | 178,78 | 178,78 | 4.688.500 |
| 22 mar 2021 | 178,29 | 181,69 | 177,75 | 180,10 | 180,10 | 4.476.100 |
| 19 mar 2021 | 175,69 | 178,05 | 172,45 | 175,98 | 175,98 | 8.307.300 |
| 18 mar 2021 | 176,16 | 179,77 | 174,24 | 174,36 | 174,36 | 4.214.400 |
| 17 mar 2021 | 175,44 | 180,18 | 174,42 | 179,35 | 179,35 | 3.863.700 |
| 16 mar 2021 | 176,25 | 178,81 | 175,83 | 177,14 | 177,14 | 4.111.800 |
| 15 mar 2021 | 173,47 | 175,09 | 171,76 | 174,91 | 174,91 | 3.876.500 |
| 12 mar 2021 | 173,02 | 174,10 | 170,75 | 173,57 | 173,57 | 3.514.600 |
| 11 mar 2021 | 172,51 | 175,60 | 172,47 | 174,95 | 174,95 | 5.002.700 |
| 10 mar 2021 | 171,65 | 173,00 | 169,31 | 169,42 | 169,42 | 4.270.500 |
| 09 mar 2021 | 167,17 | 171,85 | 166,29 | 170,36 | 170,36 | 7.609.000 |
| 08 mar 2021 | 166,39 | 168,27 | 161,77 | 162,11 | 162,11 | 6.059.800 |
| 05 mar 2021 | 167,54 | 168,83 | 162,03 | 167,94 | 167,94 | 5.680.500 |
| 04 mar 2021 | 170,50 | 170,85 | 161,67 | 163,25 | 163,25 | 8.314.400 |
| 03 mar 2021 | 174,09 | 175,62 | 170,36 | 170,59 | 170,59 | 4.715.000 |
| 02 mar 2021 | 177,57 | 177,66 | 174,15 | 174,89 | 174,89 | 5.401.500 |
| 01 mar 2021 | 174,50 | 177,86 | 173,09 | 177,67 | 177,67 | 4.771.500 |
| 26 feb 2021 | 173,28 | 173,85 | 169,13 | 172,27 | 172,27 | 6.060.600 |
| 25 feb 2021 | 178,50 | 178,50 | 170,06 | 170,53 | 170,53 | 6.099.600 |
| 24 feb 2021 | 171,63 | 179,77 | 170,57 | 179,39 | 179,39 | 5.100.500 |
| 23 feb 2021 | 174,17 | 174,44 | 168,51 | 172,85 | 172,85 | 6.514.400 |
| 22 feb 2021 | 176,00 | 176,92 | 172,68 | 173,09 | 173,09 | 4.386.900 |
| 19 feb 2021 | 177,86 | 179,57 | 176,64 | 178,35 | 178,35 | 4.248.500 |
| 18 feb 2021 | 177,43 | 177,52 | 174,20 | 176,51 | 176,51 | 4.195.100 |
| 17 feb 2021 | 178,32 | 180,21 | 176,36 | 178,53 | 178,53 | 4.315.100 |
| 16 feb 2021 | 180,00 | 181,80 | 178,84 | 180,76 | 180,76 | 3.887.600 |
| 12 feb 2021 | 178,00 | 179,90 | 177,33 | 179,64 | 179,64 | 2.532.500 |
| 11 feb 2021 | 176,00 | 179,65 | 175,44 | 179,22 | 179,22 | 4.775.700 |
| 10 feb 2021 | 175,20 | 176,14 | 172,62 | 174,36 | 174,36 | 3.414.600 |
| 09 feb 2021 | 174,50 | 175,22 | 173,33 | 173,69 | 173,69 | 2.777.700 |
| 08 feb 2021 | 171,34 | 175,39 | 170,84 | 175,12 | 175,12 | 4.597.600 |
| 05 feb 2021 | 172,80 | 173,18 | 168,06 | 169,93 | 169,93 | 4.045.000 |
| 04 feb 2021 | 169,96 | 172,12 | 168,06 | 172,00 | 172,00 | 3.519.800 |
| 03 feb 2021 | 174,78 | 175,26 | 168,50 | 168,58 | 168,58 | 5.019.200 |
| 02 feb 2021 | 173,05 | 175,70 | 172,01 | 174,75 | 174,75 | 4.861.200 |
| 01 feb 2021 | 167,36 | 173,00 | 167,02 | 172,46 | 172,46 | 5.715.600 |
| 29 gen 2021 | 166,65 | 168,00 | 164,02 | 165,69 | 165,69 | 5.969.400 |
| 29 gen 2021 | 1.02 Dividendo | |||||
| 28 gen 2021 | 167,88 | 171,10 | 165,14 | 169,23 | 168,21 | 6.796.600 |
| 27 gen 2021 | 166,45 | 167,62 | 162,04 | 162,93 | 161,95 | 10.011.200 |
| 26 gen 2021 | 172,07 | 174,28 | 171,30 | 171,47 | 170,44 | 5.341.900 |
| 25 gen 2021 | 173,37 | 174,57 | 170,68 | 172,92 | 171,88 | 5.401.900 |
| 22 gen 2021 | 174,49 | 175,45 | 172,75 | 172,81 | 171,77 | 3.736.800 |
| 21 gen 2021 | 174,42 | 175,47 | 172,11 | 175,10 | 174,04 | 3.584.700 |
| 20 gen 2021 | 174,84 | 175,18 | 172,79 | 173,33 | 172,29 | 4.329.500 |
| 19 gen 2021 | 171,19 | 174,70 | 171,19 | 174,19 | 173,14 | 6.277.800 |
| 15 gen 2021 | 170,98 | 171,09 | 167,57 | 169,19 | 168,17 | 3.734.600 |
| 14 gen 2021 | 171,10 | 172,54 | 170,35 | 171,71 | 170,68 | 3.416.300 |
| 13 gen 2021 | 172,29 | 172,85 | 170,87 | 171,41 | 170,38 | 2.953.900 |
| 12 gen 2021 | 171,29 | 173,66 | 170,97 | 172,30 | 171,26 | 3.406.600 |
| 11 gen 2021 | 170,24 | 172,04 | 169,14 | 171,31 | 170,28 | 4.553.800 |
| 08 gen 2021 | 171,12 | 172,75 | 168,86 | 171,16 | 170,13 | 4.556.500 |
| 07 gen 2021 | 165,33 | 168,70 | 164,82 | 167,94 | 166,93 | 5.673.600 |
| 06 gen 2021 | 162,30 | 167,45 | 162,07 | 164,22 | 163,23 | 5.254.400 |
| 05 gen 2021 | 161,70 | 163,53 | 161,28 | 163,41 | 162,43 | 4.734.100 |
| 04 gen 2021 | 164,60 | 167,84 | 160,76 | 162,22 | 161,24 | 4.659.900 |
| 31 dic 2020 | 162,87 | 164,39 | 161,89 | 164,13 | 163,14 | 2.906.200 |
| 30 dic 2020 | 161,89 | 163,13 | 161,76 | 162,70 | 161,72 | 2.213.800 |
| 29 dic 2020 | 161,96 | 162,68 | 160,57 | 161,18 | 160,21 | 2.433.700 |
| 28 dic 2020 | 163,76 | 163,76 | 161,00 | 161,47 | 160,50 | 2.139.300 |
| 24 dic 2020 | 160,72 | 161,85 | 160,48 | 161,64 | 160,67 | 1.044.400 |
| 23 dic 2020 | 162,20 | 163,23 | 160,81 | 160,98 | 160,01 | 2.012.400 |
| 22 dic 2020 | 162,19 | 163,46 | 162,06 | 162,52 | 161,54 | 2.640.900 |
| 21 dic 2020 | 161,55 | 162,80 | 159,56 | 162,43 | 161,45 | 3.077.300 |
| 18 dic 2020 | 163,37 | 164,61 | 162,10 | 164,07 | 163,08 | 7.072.600 |
| 17 dic 2020 | 162,91 | 163,01 | 161,41 | 162,69 | 161,71 | 5.253.400 |
| 16 dic 2020 | 162,94 | 163,36 | 160,92 | 162,12 | 161,14 | 3.147.900 |
| 15 dic 2020 | 162,02 | 162,73 | 161,21 | 162,38 | 161,40 | 5.732.100 |
| 14 dic 2020 | 161,45 | 162,75 | 159,99 | 160,12 | 159,15 | 5.994.200 |
| 11 dic 2020 | 160,61 | 161,95 | 159,63 | 160,61 | 159,64 | 4.145.800 |
| 10 dic 2020 | 162,16 | 162,87 | 160,78 | 162,00 | 161,02 | 5.597.300 |
| 09 dic 2020 | 164,80 | 166,47 | 161,96 | 162,76 | 161,78 | 5.593.900 |
| 08 dic 2020 | 166,30 | 167,24 | 165,00 | 166,68 | 165,68 | 3.259.900 |
| 07 dic 2020 | 166,37 | 166,45 | 165,24 | 166,29 | 165,29 | 4.645.300 |
| 04 dic 2020 | 163,01 | 166,60 | 162,52 | 166,52 | 165,52 | 3.741.600 |
| 03 dic 2020 | 163,16 | 164,56 | 161,60 | 161,98 | 161,00 | 4.778.600 |
| 02 dic 2020 | 162,79 | 163,57 | 161,82 | 162,72 | 161,74 | 4.212.300 |
| 01 dic 2020 | 162,63 | 164,33 | 161,63 | 163,49 | 162,50 | 4.894.400 |
| 30 nov 2020 | 159,23 | 161,51 | 157,72 | 161,25 | 160,28 | 4.845.200 |
| 27 nov 2020 | 159,38 | 160,29 | 158,78 | 158,99 | 158,03 | 3.084.400 |
| 25 nov 2020 | 159,55 | 160,02 | 157,26 | 157,60 | 156,65 | 3.543.700 |
| 24 nov 2020 | 158,62 | 159,46 | 156,69 | 159,35 | 158,39 | 4.962.800 |
| 23 nov 2020 | 156,90 | 158,71 | 155,14 | 157,42 | 156,47 | 2.803.000 |
| 20 nov 2020 | 157,32 | 158,75 | 156,55 | 156,82 | 155,87 | 3.013.000 |
| 19 nov 2020 | 153,12 | 157,43 | 152,71 | 157,27 | 156,32 | 2.465.300 |
| 18 nov 2020 | 155,74 | 156,34 | 153,41 | 153,55 | 152,62 | 2.998.400 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
