La bourse est fermée

TE Connectivity Ltd. (TEL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
145,08+0,15 (+0,10 %)
À partir de 01:07PM EDT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024145,65146,04144,86145,08145,08453 324
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
07 déc. 2023131,56132,91130,82132,37131,821 245 200
06 déc. 2023130,81131,88130,28131,23130,691 080 000
05 déc. 2023130,31130,31128,81129,69129,15941 700
04 déc. 2023130,87131,85130,58131,00130,462 175 100
01 déc. 2023130,64132,48130,16132,00131,451 368 700
30 nov. 2023131,14131,25129,73131,00130,462 234 800
29 nov. 2023131,03131,74130,39130,43129,891 156 400
28 nov. 2023130,52131,26129,82130,19129,651 332 700
27 nov. 2023130,34131,31130,24130,65130,111 607 100
24 nov. 2023131,22131,53130,78131,06130,52573 900
22 nov. 2023131,66132,11130,96131,33130,79956 800
21 nov. 2023131,00131,36130,21130,71130,17853 200
20 nov. 2023131,16131,98130,80131,26130,721 348 300
17 nov. 2023132,21132,35130,96131,46130,921 425 900
16 nov. 2023131,36132,42130,52131,34130,801 578 500
16 nov. 20230.59 Dividende
15 nov. 2023131,22133,21131,04131,77130,641 702 800
14 nov. 2023127,04130,76126,87130,55129,431 678 100
13 nov. 2023125,93126,40124,95124,97123,901 038 700
10 nov. 2023124,48127,07123,79126,65125,561 673 100
09 nov. 2023125,75126,11124,04124,10123,031 372 400
08 nov. 2023125,20125,92124,25125,04123,971 234 200
07 nov. 2023125,21125,81124,87125,04123,971 449 800
*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...