Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TEL.US
144.93+3.30(+2.33%)(czas lokalny: 27.03.2024 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 |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 140.98 | 141.29 | 138.90 | 139.45 | 1 716 172 | 0 |
13.03.2024 | 141.04 | 141.87 | 140.59 | 141.39 | 1 524 901 | 0 |
12.03.2024 | 142.13 | 142.13 | 140.24 | 140.54 | 1 651 442 | 0 |
11.03.2024 | 139.46 | 141.46 | 139.56 | 141.03 | 2 153 539 | 0 |
08.03.2024 | 142.85 | 143.27 | 140.37 | 140.53 | 2 069 071 | 0 |
07.03.2024 | 142.02 | 143.08 | 141.73 | 142.46 | 1 820 754 | 0 |
06.03.2024 | 141.83 | 143.26 | 141.34 | 141.41 | 2 581 645 | 0 |
05.03.2024 | 142.25 | 143.31 | 139.75 | 140.24 | 2 243 926 | 0 |
04.03.2024 | 143.65 | 144.11 | 143.04 | 143.06 | 2 103 549 | 0 |
01.03.2024 | 143.29 | 144.17 | 142.30 | 143.74 | 1 594 033 | 0 |
29.02.2024 | 144.07 | 144.47 | 143.07 | 143.56 | 2 656 360 | 0 |
28.02.2024 | 143.03 | 144.11 | 142.67 | 143.10 | 1 584 439 | 0 |
27.02.2024 | 143.83 | 144.43 | 143.07 | 143.63 | 2 420 466 | 0 |
26.02.2024 | 143.17 | 143.69 | 142.61 | 142.79 | 1 068 454 | 0 |
23.02.2024 | 144.04 | 144.33 | 142.45 | 143.11 | 1 263 429 | 0 |
22.02.2024 | 143.55 | 144.03 | 142.21 | 143.63 | 1 627 473 | 0 |
21.02.2024 | 140.25 | 140.93 | 139.76 | 140.74 | 1 746 772 | 0 |
20.02.2024 | 141.04 | 141.44 | 139.36 | 140.22 | 1 716 324 | 0 |
16.02.2024 | 143.56 | 142.40 | 142.40 | 142.40 | 1 951 760 | 0 |
15.02.2024 | 142.80 | 144.63 | 142.77 | 143.17 | 2 069 994 | 0 |
14.02.2024 | 141.92 | 142.96 | 141.12 | 142.80 | 2 547 558 | 0 |
13.02.2024 | 141.19 | 142.06 | 139.31 | 140.74 | 1 414 924 | 0 |
12.02.2024 | 143.94 | 145.01 | 143.08 | 143.29 | 1 765 449 | 0 |
09.02.2024 | 143.16 | 144.45 | 142.74 | 144.05 | 839 907 | 0 |
08.02.2024 | 142.20 | 143.25 | 141.53 | 143.11 | 1 266 832 | 0 |
07.02.2024 | 141.80 | 142.49 | 140.85 | 141.99 | 2 573 797 | 0 |
06.02.2024 | 140.76 | 141.79 | 140.11 | 141.55 | 1 872 565 | 0 |
05.02.2024 | 142.13 | 142.46 | 140.26 | 140.79 | 1 632 890 | 0 |
02.02.2024 | 141.72 | 143.54 | 141.04 | 142.82 | 1 315 004 | 0 |
01.02.2024 | 142.50 | 142.61 | 140.20 | 142.25 | 2 788 011 | 0 |
31.01.2024 | 144.00 | 144.57 | 141.99 | 142.19 | 2 357 110 | 0 |
30.01.2024 | 146.00 | 146.84 | 145.19 | 145.23 | 1 233 139 | 0 |
29.01.2024 | 143.04 | 145.73 | 142.60 | 145.67 | 1 825 759 | 0 |
26.01.2024 | 145.80 | 145.82 | 143.47 | 144.48 | 2 764 532 | 0 |
25.01.2024 | 144.52 | 145.00 | 142.86 | 144.26 | 3 602 892 | 0 |
24.01.2024 | 143.07 | 146.83 | 141.55 | 143.63 | 3 981 150 | 0 |
23.01.2024 | 133.64 | 135.19 | 133.57 | 134.65 | 2 024 585 | 0 |
22.01.2024 | 133.00 | 134.09 | 133.08 | 133.20 | 2 413 636 | 0 |
19.01.2024 | 130.54 | 132.54 | 129.88 | 132.54 | 2 624 592 | 0 |
18.01.2024 | 130.00 | 130.47 | 128.91 | 130.46 | 2 997 613 | 0 |
17.01.2024 | 129.33 | 130.20 | 128.52 | 129.13 | 2 045 873 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus