Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TEL.US
148.33-0.71(-0.48%)(czas lokalny: 16.08.2024 10:56)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 |
---|---|---|---|---|---|---|
15.08.2024 | 147.24 | 149.20 | 146.30 | 148.29 | 757 948 | 0 |
14.08.2024 | 146.66 | 146.66 | 145.11 | 145.66 | 977 593 | 0 |
13.08.2024 | 146.20 | 146.79 | 145.05 | 145.68 | 1 033 413 | 0 |
12.08.2024 | 144.26 | 145.45 | 143.89 | 144.75 | 995 182 | 0 |
09.08.2024 | 142.76 | 144.47 | 142.49 | 143.99 | 1 079 222 | 0 |
08.08.2024 | 142.98 | 143.55 | 141.66 | 142.88 | 2 188 008 | 0 |
07.08.2024 | 144.78 | 145.93 | 141.93 | 143.66 | 2 466 003 | 0 |
06.08.2024 | 143.84 | 146.22 | 142.90 | 145.03 | 1 879 633 | 0 |
05.08.2024 | 146.83 | 146.90 | 141.69 | 143.50 | 2 108 410 | 0 |
02.08.2024 | 148.11 | 148.43 | 144.89 | 145.40 | 1 898 488 | 0 |
01.08.2024 | 155.04 | 156.18 | 149.25 | 150.31 | 1 755 969 | 0 |
31.07.2024 | 153.10 | 156.29 | 151.35 | 154.33 | 1 893 842 | 0 |
30.07.2024 | 155.84 | 156.39 | 152.26 | 152.95 | 1 414 906 | 0 |
29.07.2024 | 156.49 | 156.66 | 154.37 | 155.77 | 1 349 798 | 0 |
26.07.2024 | 156.73 | 157.48 | 155.45 | 156.38 | 1 166 535 | 0 |
25.07.2024 | 154.60 | 157.97 | 154.37 | 154.54 | 2 566 137 | 0 |
24.07.2024 | 152.78 | 159.98 | 152.65 | 156.85 | 4 342 845 | 0 |
23.07.2024 | 151.29 | 152.72 | 150.40 | 151.40 | 2 214 757 | 0 |
22.07.2024 | 151.37 | 153.41 | 149.94 | 152.94 | 1 598 033 | 0 |
19.07.2024 | 156.64 | 157.04 | 150.59 | 150.69 | 4 178 593 | 0 |
18.07.2024 | 157.11 | 159.58 | 156.17 | 156.49 | 1 747 806 | 0 |
17.07.2024 | 158.10 | 158.98 | 157.02 | 157.05 | 1 751 697 | 0 |
16.07.2024 | 157.22 | 159.75 | 156.45 | 159.66 | 1 517 038 | 0 |
15.07.2024 | 156.46 | 157.49 | 155.93 | 156.18 | 1 203 942 | 0 |
12.07.2024 | 155.62 | 157.42 | 155.08 | 155.81 | 1 269 422 | 0 |
11.07.2024 | 154.88 | 155.11 | 153.95 | 154.76 | 1 320 444 | 0 |
10.07.2024 | 150.43 | 153.80 | 150.15 | 153.51 | 1 414 334 | 0 |
09.07.2024 | 151.02 | 151.38 | 149.74 | 149.76 | 1 275 526 | 0 |
08.07.2024 | 150.05 | 150.84 | 149.61 | 150.66 | 1 924 929 | 0 |
05.07.2024 | 148.36 | 149.78 | 147.66 | 149.43 | 1 389 670 | 0 |
03.07.2024 | 150.14 | 150.23 | 148.49 | 148.78 | 767 040 | 0 |
02.07.2024 | 148.03 | 150.56 | 147.53 | 149.94 | 1 234 514 | 0 |
01.07.2024 | 150.41 | 150.59 | 147.78 | 148.47 | 1 367 933 | 0 |
28.06.2024 | 149.45 | 151.03 | 148.71 | 150.43 | 1 830 799 | 0 |
27.06.2024 | 148.10 | 148.88 | 147.81 | 148.71 | 910 550 | 0 |
26.06.2024 | 148.72 | 149.08 | 147.16 | 147.84 | 1 759 356 | 0 |
25.06.2024 | 150.79 | 151.10 | 148.13 | 149.49 | 1 588 584 | 0 |
24.06.2024 | 152.35 | 153.54 | 151.09 | 151.10 | 1 664 662 | 0 |
21.06.2024 | 150.69 | 152.33 | 149.55 | 152.00 | 3 158 519 | 0 |
20.06.2024 | 150.97 | 152.00 | 149.72 | 150.50 | 1 826 630 | 0 |
18.06.2024 | 151.11 | 151.18 | 151.18 | 151.18 | 1 823 395 | 0 |
17.06.2024 | 147.68 | 150.24 | 146.67 | 150.18 | 1 366 877 | 0 |
14.06.2024 | 149.20 | 150.08 | 144.95 | 147.35 | 2 466 763 | 0 |
13.06.2024 | 150.21 | 150.61 | 148.35 | 150.56 | 1 494 790 | 0 |
12.06.2024 | 150.62 | 151.99 | 149.54 | 150.72 | 1 214 780 | 0 |
11.06.2024 | 149.13 | 149.58 | 148.14 | 149.56 | 1 190 415 | 0 |
10.06.2024 | 148.52 | 149.78 | 148.53 | 149.67 | 1 336 392 | 0 |
07.06.2024 | 148.87 | 150.31 | 148.46 | 149.17 | 1 483 272 | 0 |
06.06.2024 | 150.00 | 150.01 | 149.00 | 149.33 | 1 080 438 | 0 |
05.06.2024 | 148.96 | 150.05 | 148.16 | 149.99 | 1 205 414 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus