Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TEL.US
150.40-0.47(-0.31%)(czas lokalny: 28.05.2024 16:00)TE Connectivity Ltd - Registered Shares
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 151.02 | 150.87 | 150.87 | 150.87 | 1 180 062 | 0 |
23.05.2024 | 152.32 | 152.32 | 149.83 | 150.00 | 1 387 155 | 0 |
22.05.2024 | 151.49 | 152.78 | 151.17 | 151.66 | 1 213 325 | 0 |
21.05.2024 | 151.02 | 152.31 | 150.90 | 151.80 | 884 630 | 0 |
20.05.2024 | 150.83 | 151.95 | 150.20 | 151.69 | 754 867 | 0 |
17.05.2024 | 151.57 | 151.97 | 150.57 | 151.01 | 1 029 272 | 0 |
16.05.2024 | 151.63 | 152.14 | 150.97 | 151.09 | 1 355 118 | 0 |
15.05.2024 | 150.00 | 151.73 | 149.79 | 151.46 | 1 331 979 | 0 |
14.05.2024 | 148.50 | 149.43 | 148.05 | 149.29 | 1 101 928 | 0 |
13.05.2024 | 146.82 | 147.95 | 146.68 | 147.84 | 1 275 846 | 0 |
10.05.2024 | 147.00 | 147.19 | 145.88 | 146.19 | 1 097 390 | 0 |
09.05.2024 | 145.00 | 146.37 | 144.49 | 146.10 | 1 324 080 | 0 |
08.05.2024 | 142.48 | 144.91 | 142.48 | 144.80 | 1 279 771 | 0 |
07.05.2024 | 142.96 | 144.04 | 142.80 | 143.24 | 915 004 | 0 |
06.05.2024 | 142.48 | 142.85 | 141.15 | 142.22 | 1 415 767 | 0 |
03.05.2024 | 141.65 | 142.94 | 140.26 | 142.00 | 1 197 846 | 0 |
02.05.2024 | 141.03 | 141.76 | 137.61 | 140.01 | 1 719 313 | 0 |
01.05.2024 | 140.26 | 141.99 | 139.42 | 139.45 | 1 410 158 | 0 |
30.04.2024 | 142.61 | 143.45 | 141.43 | 141.48 | 2 083 828 | 0 |
29.04.2024 | 141.51 | 142.82 | 141.44 | 142.82 | 1 695 098 | 0 |
26.04.2024 | 141.15 | 141.96 | 140.02 | 140.21 | 2 653 831 | 0 |
25.04.2024 | 141.36 | 141.45 | 138.49 | 140.48 | 3 219 383 | 0 |
24.04.2024 | 142.00 | 142.60 | 138.37 | 140.00 | 5 767 071 | 0 |
23.04.2024 | 143.99 | 145.61 | 142.98 | 143.23 | 2 992 436 | 0 |
22.04.2024 | 141.47 | 144.11 | 140.39 | 143.77 | 2 956 579 | 0 |
19.04.2024 | 140.65 | 141.33 | 140.12 | 140.55 | 4 115 562 | 0 |
18.04.2024 | 141.75 | 142.65 | 140.29 | 140.48 | 2 274 013 | 0 |
17.04.2024 | 143.56 | 143.76 | 140.93 | 141.48 | 1 865 298 | 0 |
16.04.2024 | 142.10 | 143.95 | 141.83 | 142.85 | 1 794 691 | 0 |
15.04.2024 | 144.68 | 145.44 | 141.53 | 142.02 | 1 440 237 | 0 |
12.04.2024 | 145.07 | 145.99 | 142.80 | 142.98 | 1 886 895 | 0 |
11.04.2024 | 145.78 | 146.96 | 143.72 | 146.71 | 1 318 751 | 0 |
10.04.2024 | 145.64 | 146.44 | 144.16 | 144.94 | 2 739 075 | 0 |
09.04.2024 | 147.55 | 147.98 | 146.32 | 147.87 | 1 541 216 | 0 |
08.04.2024 | 145.53 | 145.70 | 144.47 | 144.78 | 1 209 816 | 0 |
05.04.2024 | 144.73 | 145.79 | 143.46 | 144.65 | 1 105 711 | 0 |
04.04.2024 | 147.87 | 147.96 | 143.91 | 144.48 | 2 106 772 | 0 |
03.04.2024 | 142.82 | 145.77 | 142.78 | 145.68 | 1 753 859 | 0 |
02.04.2024 | 142.29 | 143.35 | 141.74 | 142.69 | 1 850 289 | 0 |
01.04.2024 | 144.90 | 145.25 | 143.60 | 143.96 | 1 209 283 | 0 |
28.03.2024 | 145.65 | 145.24 | 145.24 | 145.24 | 1 544 811 | 0 |
27.03.2024 | 142.73 | 145.24 | 142.73 | 144.93 | 2 502 158 | 0 |
26.03.2024 | 141.66 | 142.28 | 141.44 | 141.63 | 1 625 462 | 0 |
25.03.2024 | 143.17 | 144.00 | 141.59 | 141.61 | 1 757 510 | 0 |
22.03.2024 | 143.89 | 144.44 | 143.12 | 143.31 | 1 526 739 | 0 |
21.03.2024 | 142.67 | 145.02 | 142.09 | 143.99 | 3 178 907 | 0 |
20.03.2024 | 140.99 | 142.00 | 140.08 | 141.33 | 1 772 564 | 0 |
19.03.2024 | 139.93 | 141.44 | 139.77 | 140.67 | 2 137 137 | 0 |
18.03.2024 | 140.09 | 141.49 | 139.90 | 140.00 | 2 565 389 | 0 |
15.03.2024 | 138.16 | 139.86 | 138.16 | 139.16 | 2 681 487 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus