Marchés français ouverture 1 h 30 min

TE Connectivity Ltd. (TEL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
139,45-2,03 (-1,43 %)
À la clôture : 04:00PM EDT
139,36 -0,09 (-0,06 %)
Échanges après Bourse : 06:01PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024140,26141,99139,42139,45139,451 410 200
30 avr. 2024142,61143,45141,43141,48141,482 083 900
29 avr. 2024141,51142,82141,44142,82142,821 695 100
26 avr. 2024141,15141,96140,02140,21140,212 653 800
25 avr. 2024141,36141,45138,49140,48140,483 219 400
24 avr. 2024141,96142,60138,37140,00140,005 767 100
23 avr. 2024143,99145,61142,98143,23143,232 993 600
22 avr. 2024141,47144,11140,39143,77143,773 026 200
19 avr. 2024140,65141,33140,12140,55140,554 115 600
18 avr. 2024141,75142,65140,29140,48140,482 295 900
17 avr. 2024143,56143,76140,93141,48141,481 865 300
16 avr. 2024142,10143,95141,83142,85142,851 794 700
15 avr. 2024144,68145,44141,54142,02142,021 455 000
12 avr. 2024145,07145,99142,80142,98142,981 946 600
11 avr. 2024145,78146,96143,72146,71146,711 322 100
10 avr. 2024145,64146,44144,16144,94144,943 264 800
09 avr. 2024147,24147,98146,34147,87147,871 541 400
08 avr. 2024145,53145,70144,47144,78144,781 209 800
05 avr. 2024144,73145,79143,46144,65144,651 105 700
04 avr. 2024147,87147,96143,92144,48144,482 106 800
03 avr. 2024142,82145,77142,82145,68145,681 753 900
02 avr. 2024142,29143,35141,74142,69142,691 850 300
01 avr. 2024145,10145,25143,62143,96143,961 371 200
28 mars 2024145,65146,24144,86145,24145,241 544 800
27 mars 2024142,73145,24142,73144,93144,932 502 200
26 mars 2024141,66142,28141,44141,63141,631 625 500
25 mars 2024144,00144,00141,59141,61141,611 757 500
22 mars 2024143,89144,44143,12143,31143,311 526 700
21 mars 2024142,67145,02142,48143,99143,993 178 900
20 mars 2024140,99142,00140,08141,33141,331 772 600
19 mars 2024139,86141,44139,77140,67140,672 137 100
18 mars 2024140,09141,49139,90140,00140,002 565 400
15 mars 2024138,16139,84138,16139,16139,162 979 100
14 mars 2024140,98141,29138,90139,45139,451 716 200
13 mars 2024141,04141,87140,59141,39141,391 582 000
12 mars 2024142,13142,13140,24140,54140,541 653 100
11 mars 2024139,46141,46139,46141,03141,032 153 500
08 mars 2024142,85143,27140,37140,53140,532 069 100
07 mars 2024142,00143,08141,73142,46142,461 874 200
06 mars 2024141,83143,26141,34141,41141,413 034 400
05 mars 2024142,25143,31139,75140,24140,242 254 300
04 mars 2024143,65144,11143,04143,06143,062 295 700
01 mars 2024143,29144,17142,32143,74143,741 594 800
29 févr. 2024144,07144,47143,07143,56143,562 693 400
28 févr. 2024143,03144,11142,67143,10143,101 634 300
27 févr. 2024143,83144,43143,07143,63143,632 799 900
26 févr. 2024143,17143,69142,62142,79142,791 963 800
23 févr. 2024144,00144,33142,45143,11143,111 273 500
22 févr. 2024143,55144,03142,21143,63143,631 700 500
21 févr. 2024140,25140,93139,76140,74140,741 789 300
20 févr. 2024141,04141,44139,36140,22140,222 012 800
16 févr. 2024143,22144,06142,31142,40142,401 951 800
15 févr. 2024142,80144,63142,77143,17143,172 587 900
15 févr. 20240.59 Dividende
14 févr. 2024141,92142,96141,12142,80142,212 789 900
13 févr. 2024141,19142,06139,31140,74140,161 953 300
12 févr. 2024143,94145,01143,08143,29142,702 281 600
09 févr. 2024143,16144,45142,74144,05143,451 401 700
08 févr. 2024142,20143,25141,53143,11142,521 781 100
07 févr. 2024141,80142,49140,85141,99141,403 090 600
06 févr. 2024140,76141,79140,11141,55140,971 885 500
05 févr. 2024142,13142,46140,26140,79140,211 632 900
02 févr. 2024141,72143,54141,04142,82142,231 315 000
01 févr. 2024142,50142,61140,20142,25141,663 586 400
31 janv. 2024144,00144,57141,99142,19141,602 766 500
30 janv. 2024145,81146,84145,19145,23144,631 233 100
29 janv. 2024143,04145,73142,60145,67145,071 856 800
26 janv. 2024145,80145,82143,47144,48143,883 302 400
25 janv. 2024144,52145,00142,86144,26143,663 641 700
24 janv. 2024143,39146,83141,55143,63143,044 074 200
23 janv. 2024133,64135,19133,57134,65134,092 745 900
22 janv. 2024133,00134,09133,00133,20132,653 008 700
19 janv. 2024131,16132,54129,92132,54131,992 624 600
18 janv. 2024130,00130,47128,91130,46129,922 997 600
17 janv. 2024129,33130,20128,52129,13128,602 045 900
16 janv. 2024131,17131,49128,70130,74130,202 580 500
12 janv. 2024132,25133,32131,46131,93131,381 973 200
11 janv. 2024132,92133,24131,22132,10131,552 143 700
10 janv. 2024133,00133,53132,47133,17132,621 842 400
09 janv. 2024132,07133,81132,07133,16132,611 270 000
08 janv. 2024133,62134,19132,52133,85133,301 525 900
05 janv. 2024131,76133,30131,56132,35131,801 825 700
04 janv. 2024135,00135,04131,96132,46131,912 634 700
03 janv. 2024137,77138,14136,84137,13136,561 685 000
02 janv. 2024139,29139,70138,09138,92138,351 367 700
29 déc. 2023140,69141,23140,04140,50139,92795 900
28 déc. 2023141,16141,34140,44141,07140,49626 100
27 déc. 2023141,27141,46140,24140,77140,19809 200
26 déc. 2023141,20141,78140,51141,33140,75660 200
22 déc. 2023140,70141,61139,96140,97140,39786 500
21 déc. 2023139,49140,04138,63139,88139,301 046 100
20 déc. 2023140,31141,64138,42138,51137,941 513 000
19 déc. 2023141,43142,00140,65141,12140,541 162 500
18 déc. 2023141,87142,05140,88140,98140,401 318 500
15 déc. 2023141,75142,88139,12141,62141,033 172 300
14 déc. 2023139,39143,81138,98143,34142,752 006 000
13 déc. 2023137,22138,00135,11137,89137,321 634 300
12 déc. 2023135,80136,04135,01135,50134,941 020 000
11 déc. 2023134,06136,31133,71135,76135,201 170 400
08 déc. 2023132,02133,69131,46133,32132,771 445 600
*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...