Marchés français ouverture 6 h 11 min

Teledyne Technologies Incorporated (TDY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
437,39+5,37 (+1,24 %)
À la clôture : 04:03PM EST
436,00 -1,39 (-0,32 %)
Échanges après Bourse : 05:00PM EST
Durée:
07 févr. 2022 - 07 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 févr. 2023431,04439,49429,92437,39437,39154 900
06 févr. 2023433,93436,90431,24432,02432,02130 200
03 févr. 2023431,14436,12429,13433,58433,58183 400
02 févr. 2023433,54436,37431,01434,03434,03210 000
01 févr. 2023421,58430,82420,82429,67429,67262 800
31 janv. 2023419,84424,26417,06424,26424,26204 000
30 janv. 2023420,13424,45417,42418,86418,86179 600
27 janv. 2023421,62425,00419,08422,32422,32188 600
26 janv. 2023434,48435,49422,80426,62426,62213 900
25 janv. 2023418,00432,16418,00429,50429,50512 900
24 janv. 2023407,80413,00404,85410,32410,32286 000
23 janv. 2023405,05410,96403,56407,78407,78251 000
20 janv. 2023402,17406,94400,71404,23404,23211 700
19 janv. 2023404,16405,18399,22400,83400,83166 200
18 janv. 2023419,17420,40404,63405,73405,73210 500
17 janv. 2023417,26420,85413,53415,97415,97282 900
13 janv. 2023414,30418,40412,54416,13416,13157 700
12 janv. 2023411,41416,44408,56416,13416,13144 000
11 janv. 2023411,45413,57407,83410,98410,98144 800
10 janv. 2023409,09411,36406,76409,25409,2593 500
09 janv. 2023410,95417,92406,17408,40408,40151 000
06 janv. 2023403,28409,58399,61408,54408,54165 700
05 janv. 2023404,59405,31396,96398,43398,43127 200
04 janv. 2023404,64409,09401,99408,48408,48186 700
03 janv. 2023403,50403,50396,12400,77400,77206 800
30 déc. 2022395,73401,27392,75399,91399,91157 800
29 déc. 2022393,76399,51392,13398,15398,15115 400
28 déc. 2022396,95400,68390,01390,69390,69124 700
27 déc. 2022395,75398,26391,62397,03397,0397 500
23 déc. 2022393,74395,91391,32393,75393,7594 600
22 déc. 2022397,14397,14388,25393,31393,31132 700
21 déc. 2022394,37399,71392,35399,66399,66157 000
20 déc. 2022391,00394,24389,43392,15392,15203 200
19 déc. 2022396,06398,25389,86390,28390,28193 700
16 déc. 2022400,86403,48394,90396,46396,46331 600
15 déc. 2022415,92415,92404,41405,21405,21182 100
14 déc. 2022420,51425,05417,49421,07421,07223 600
13 déc. 2022430,71430,71417,75420,91420,91234 500
12 déc. 2022411,09420,14407,10419,80419,80276 000
09 déc. 2022409,86410,65405,48405,69405,69125 800
08 déc. 2022413,99415,95409,42411,23411,23136 000
07 déc. 2022412,29418,01411,00411,13411,13157 200
06 déc. 2022424,79424,79412,84413,26413,26178 400
05 déc. 2022423,40424,96421,13423,53423,53231 100
02 déc. 2022420,00428,18420,00427,19427,19155 200
01 déc. 2022420,50428,47419,28424,45424,45219 300
30 nov. 2022407,99420,12406,80420,10420,10257 900
29 nov. 2022412,90415,22407,80408,78408,78200 000
28 nov. 2022417,59418,99412,00413,33413,33156 400
25 nov. 2022421,00421,44417,94420,17420,1759 800
23 nov. 2022414,84420,92412,19419,94419,94173 500
22 nov. 2022408,46415,42406,05415,20415,20211 800
21 nov. 2022404,68405,45403,59404,86404,86304 300
18 nov. 2022410,30410,30404,33407,09407,09269 400
17 nov. 2022410,13411,61403,90404,76404,76203 900
16 nov. 2022412,85416,56411,84414,53414,53214 700
15 nov. 2022412,59413,30406,26413,27413,27296 600
14 nov. 2022411,57418,36406,37407,02407,02331 300
11 nov. 2022419,20420,23410,06412,99412,99273 300
10 nov. 2022418,60422,46415,82421,25421,25297 400
09 nov. 2022406,16408,08402,53405,36405,36245 200
08 nov. 2022410,00413,11403,72408,21408,21464 500
07 nov. 2022396,65408,30393,28408,28408,28366 200
04 nov. 2022395,52402,56392,25395,03395,03342 500
03 nov. 2022384,77392,77382,80391,03391,03373 900
02 nov. 2022400,28403,05390,42390,68390,68429 400
01 nov. 2022401,75402,79398,40400,96400,96318 700
31 oct. 2022392,45401,11392,45397,98397,98553 100
28 oct. 2022382,00395,37380,16395,14395,14410 400
27 oct. 2022380,82383,94379,00379,93379,93354 400
26 oct. 2022365,00382,28360,28376,67376,67419 300
25 oct. 2022358,34362,09355,54360,39360,39320 400
24 oct. 2022351,88357,82349,88357,15357,15260 500
21 oct. 2022341,65352,00340,82350,48350,48468 600
20 oct. 2022349,02349,49338,96340,49340,49196 900
19 oct. 2022343,42350,11343,42348,51348,51181 700
18 oct. 2022350,60352,58345,42346,15346,15281 900
17 oct. 2022336,00342,66336,00341,35341,35255 400
14 oct. 2022342,23347,54330,95331,10331,10299 400
13 oct. 2022325,68341,24325,00341,24341,24655 200
12 oct. 2022334,29335,04329,59332,08332,08201 600
11 oct. 2022337,34339,60330,97333,16333,16224 100
10 oct. 2022342,91344,90336,21337,90337,90182 100
07 oct. 2022344,82345,41338,49340,13340,13206 500
06 oct. 2022353,66355,36348,68349,02349,02210 300
05 oct. 2022352,88357,69352,74354,00354,00198 700
04 oct. 2022353,49358,57353,49357,63357,63345 200
03 oct. 2022341,78349,31338,84347,60347,60382 000
30 sept. 2022344,46346,80337,06337,47337,47432 700
29 sept. 2022345,64347,60340,98344,18344,18280 200
28 sept. 2022344,57351,74343,01350,00350,00207 000
27 sept. 2022353,00353,00340,88343,76343,76229 100
26 sept. 2022350,02354,49347,52348,54348,54170 500
23 sept. 2022357,47357,47348,61351,40351,40278 100
22 sept. 2022367,27368,15360,34360,34360,34430 000
21 sept. 2022375,50378,68367,34368,15368,15237 300
20 sept. 2022369,94374,72367,60372,84372,84252 800
19 sept. 2022369,05372,10366,57372,06372,06190 700
16 sept. 2022369,04372,46366,74371,36371,36299 200
15 sept. 2022379,50380,53371,65372,30372,30212 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...