Italia markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
196,25-0,57 (-0,29%)
Al 2:41PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 2021197,31197,31194,62196,25196,252.588.788
16 set 2021196,59197,34194,85196,82196,822.661.500
15 set 2021196,13197,59194,83197,50197,503.995.900
14 set 2021195,00196,34193,80195,11195,113.239.600
13 set 2021192,96194,13191,24193,98193,983.687.200
10 set 2021189,34193,45189,34190,65190,653.330.600
09 set 2021189,66190,63188,26188,47188,471.827.900
08 set 2021188,50189,04187,12188,80188,802.021.600
07 set 2021189,33190,10188,48189,46189,462.295.900
03 set 2021188,67190,83188,20189,88189,882.103.400
02 set 2021189,21189,42188,04189,41189,412.061.400
01 set 2021191,78191,78188,17188,35188,354.536.600
31 ago 2021192,10192,70189,11190,91190,914.227.500
30 ago 2021191,39192,29190,71191,43191,432.356.500
27 ago 2021188,40190,80188,06190,52190,522.859.800
26 ago 2021187,66188,59186,57187,97187,973.643.700
25 ago 2021188,37189,12187,33188,09188,093.163.600
24 ago 2021187,92189,53187,53187,82187,823.268.200
23 ago 2021185,80188,64185,57187,85187,853.529.000
20 ago 2021185,26186,16183,32184,97184,973.854.700
19 ago 2021182,75185,97181,96185,04185,043.871.700
18 ago 2021185,71186,56183,56183,80183,802.862.500
17 ago 2021188,55188,74185,10186,32186,323.411.800
16 ago 2021188,49189,96188,10189,85189,852.506.100
13 ago 2021187,54188,78187,00188,70188,701.923.100
12 ago 2021188,85189,06186,16187,87187,873.949.600
11 ago 2021191,17191,17188,00189,50189,502.339.300
10 ago 2021190,54190,54186,82189,65189,653.497.100
09 ago 2021193,28193,53190,33190,45190,452.395.900
06 ago 2021192,37193,63192,19192,96192,962.414.300
05 ago 2021193,80193,90191,59193,16193,162.769.500
04 ago 2021189,89193,37189,25192,38192,383.793.600
03 ago 2021190,93191,45187,44189,34189,343.703.400
02 ago 2021192,40193,60190,41190,72190,722.922.600
30 lug 2021188,50190,95188,37190,62190,622.521.600
29 lug 2021187,84190,46187,46189,83189,833.081.800
28 lug 2021186,32187,50185,02186,85186,852.956.700
27 lug 2021187,52187,84182,23185,13185,134.649.900
26 lug 2021185,36188,99185,31188,26188,264.516.600
23 lug 2021184,19186,93182,16186,85186,855.983.000
23 lug 20211.02 Dividendo
22 lug 2021185,74187,66183,53183,91182,8912.673.900
21 lug 2021188,45194,25188,45194,24193,166.352.800
20 lug 2021187,06189,18185,76187,77186,734.287.300
19 lug 2021184,28186,33183,37186,24185,214.181.300
16 lug 2021189,27190,24185,73186,12185,094.337.500
15 lug 2021190,47191,28187,40188,26187,224.259.900
14 lug 2021193,00194,09190,73191,28190,223.590.200
13 lug 2021191,23192,46190,72191,20190,142.695.100
12 lug 2021190,55192,02190,09191,92190,864.069.500
09 lug 2021188,17190,87187,00190,27189,213.109.200
08 lug 2021187,56189,30185,37188,24187,203.146.900
07 lug 2021192,77192,99188,98189,78188,732.749.500
06 lug 2021192,58192,77189,55191,20190,142.619.600
02 lug 2021192,63192,80190,91192,21191,142.389.900
01 lug 2021192,02192,48190,06190,84189,783.455.900
30 giu 2021192,84193,00191,49192,30191,232.687.600
29 giu 2021191,52193,01190,93192,88191,812.108.700
28 giu 2021188,97192,38188,97191,53190,473.228.700
25 giu 2021188,05190,25187,35188,17187,134.639.100
24 giu 2021188,05188,70187,45188,61187,562.876.700
23 giu 2021186,48187,48185,99186,10185,072.473.300
22 giu 2021185,49187,28184,34187,04186,003.299.700
21 giu 2021184,25186,64183,36186,11185,083.771.200
18 giu 2021186,01186,31182,50183,07182,057.535.200
17 giu 2021187,24189,53186,20187,65186,613.222.300
16 giu 2021189,91190,49186,30187,73186,693.357.900
15 giu 2021190,46190,73188,12188,61187,562.600.100
14 giu 2021188,26190,35187,07190,26189,203.360.300
11 giu 2021188,08188,74186,94188,67187,622.309.400
10 giu 2021186,34188,90185,90188,00186,963.188.700
09 giu 2021188,09188,13186,17186,45185,422.866.900
08 giu 2021189,97189,97186,11186,93185,893.063.600
07 giu 2021189,20189,80187,66188,55187,502.726.100
04 giu 2021187,78190,38187,48190,07189,023.462.900
03 giu 2021187,69187,86184,90186,00184,974.205.300
02 giu 2021189,50190,86188,34190,75189,693.137.900
01 giu 2021191,38192,03188,04189,00187,954.817.300
28 mag 2021190,05191,03189,27189,82188,773.306.500
27 mag 2021188,74190,05187,88189,13188,0810.107.700
26 mag 2021188,06189,78186,93188,36187,324.221.600
25 mag 2021189,47189,68187,88188,70187,654.270.100
24 mag 2021186,45189,35186,45188,69187,644.175.900
21 mag 2021186,69186,69184,14185,01183,983.682.300
20 mag 2021182,28186,54182,28185,30184,275.387.000
19 mag 2021175,24181,93175,00181,72180,714.780.000
18 mag 2021181,11181,86178,59178,87177,883.454.100
17 mag 2021182,25182,38178,85180,83179,834.162.300
14 mag 2021180,70184,92179,50183,27182,254.433.500
13 mag 2021179,99180,63177,25178,99178,004.361.000
12 mag 2021179,69180,10176,27176,60175,625.297.900
11 mag 2021178,41183,53177,41183,20182,184.641.300
10 mag 2021187,29187,29181,82182,05181,044.580.400
07 mag 2021186,70188,10185,42187,76186,724.591.400
06 mag 2021181,93184,84179,95184,27183,254.525.800
05 mag 2021181,01183,18179,48181,65180,645.257.100
04 mag 2021178,26179,25175,53179,03178,045.222.300
03 mag 2021181,49181,80177,56178,80177,815.136.100
30 apr 2021182,18182,90179,13180,51179,516.193.600
30 apr 20211.02 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...