Marchés français ouverture 2 h 28 min

Teleflex Incorporated (TFX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
202,08-0,01 (-0,00 %)
À la clôture : 04:00PM EDT
202,08 0,00 (0,00 %)
Échanges après Bourse : 06:11PM EDT
Durée:
21 juin 2023 - 21 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 juin 2024200,72203,41200,37202,08202,08658 200
18 juin 2024206,63208,60201,30202,09202,09378 700
17 juin 2024206,14208,27203,81205,77205,77505 200
14 juin 2024208,55208,71206,71208,29208,29193 200
13 juin 2024209,48209,95205,39209,30209,30339 500
12 juin 2024208,44214,83208,44211,10211,10341 500
11 juin 2024207,28208,00204,39206,54206,54340 100
10 juin 2024211,08211,19203,13207,09207,09550 400
07 juin 2024215,18216,17209,88212,57212,57427 800
06 juin 2024214,81219,76214,81216,40216,40511 300
05 juin 2024214,95217,20212,84215,35215,35385 400
04 juin 2024215,00215,77212,16215,05215,05441 700
03 juin 2024208,34217,35208,27214,93214,93693 500
31 mai 2024206,98210,39206,01209,07209,071 163 100
30 mai 2024203,41208,41202,63206,64206,64887 500
29 mai 2024202,85205,02202,01202,51202,51469 700
28 mai 2024205,80206,59203,51204,64204,641 117 000
24 mai 2024206,54208,13204,63206,35206,35476 900
23 mai 2024211,96211,96205,83206,54206,541 042 800
22 mai 2024212,86214,47212,58213,09213,09283 100
21 mai 2024213,85215,02212,66212,99212,99637 000
20 mai 2024217,43217,43213,85214,59214,59527 500
17 mai 2024219,48219,48214,80217,64217,64392 900
16 mai 2024214,00219,56212,31218,57218,571 238 800
15 mai 2024214,70220,27214,20219,79219,79489 800
14 mai 2024208,92213,92208,39212,62212,62470 500
13 mai 2024204,52207,81203,38207,32207,32457 300
10 mai 2024204,57206,69203,28203,93203,93316 500
09 mai 2024201,40205,38199,76204,70204,70407 800
08 mai 2024200,00201,34197,99200,45200,45460 900
07 mai 2024201,72203,79201,19201,52201,52462 600
06 mai 2024204,93205,04199,29200,96200,96551 400
03 mai 2024201,19206,52199,12203,01203,01604 100
02 mai 2024208,46213,41198,21198,73198,73706 500
01 mai 2024207,79213,28207,14211,54211,54620 700
30 avr. 2024206,68209,52205,46208,75208,75489 500
29 avr. 2024207,59210,14207,33208,48208,48485 900
26 avr. 2024206,84208,56206,36206,71206,71433 200
25 avr. 2024209,52209,52205,39206,71206,71345 100
24 avr. 2024209,74212,50209,74211,17211,17201 400
23 avr. 2024208,31212,56207,51211,11211,11284 400
22 avr. 2024208,17209,28205,55207,27207,27329 700
19 avr. 2024208,67208,90205,26206,56206,56416 400
18 avr. 2024208,74209,94206,75207,38207,38154 300
17 avr. 2024210,67210,67207,09208,30208,30170 400
16 avr. 2024210,26213,23207,79210,10210,10202 600
15 avr. 2024216,22216,35209,86210,66210,66288 300
12 avr. 2024215,27216,18212,79214,44214,44189 500
11 avr. 2024220,90220,91216,24217,42217,42178 000
10 avr. 2024219,35220,36216,27218,24218,24161 200
09 avr. 2024217,52223,94215,69223,79223,79228 300
08 avr. 2024217,43220,23215,95216,90216,90245 200
05 avr. 2024211,08217,86210,54216,77216,77304 400
04 avr. 2024216,77216,77211,54211,89211,89333 600
03 avr. 2024216,73217,99214,59214,74214,74328 800
02 avr. 2024221,40221,40216,51217,39217,39428 500
01 avr. 2024225,80227,06220,79222,88222,88195 900
28 mars 2024223,86227,65222,91226,17226,17289 000
27 mars 2024218,25224,08217,93223,87223,87306 800
26 mars 2024220,53220,63215,92216,39216,39360 900
25 mars 2024220,59221,91218,91219,65219,65288 000
22 mars 2024225,00225,00219,41220,94220,94198 900
21 mars 2024221,84224,75220,81224,39224,39312 200
20 mars 2024216,93221,16216,53220,48220,48178 800
19 mars 2024216,81219,63215,21218,07218,07377 200
18 mars 2024217,35218,82213,48216,47216,47225 100
15 mars 2024215,32217,12214,14215,39215,39508 400
14 mars 2024220,09220,66216,68218,21218,21228 600
13 mars 2024226,67227,78221,57222,17222,17196 900
12 mars 2024226,04227,48224,58226,56226,56173 000
11 mars 2024223,72227,51222,44227,11227,11239 600
08 mars 2024228,39231,37224,12224,40224,40305 200
07 mars 2024226,34230,11224,99228,88228,88390 800
06 mars 2024223,89226,00222,81224,51224,51274 900
05 mars 2024223,96226,04221,22223,28223,28296 700
04 mars 2024221,63225,42220,55225,00225,00198 500
01 mars 2024220,27224,65218,00223,00223,00240 100
29 févr. 2024225,09225,55221,56222,79222,79405 700
29 févr. 20240.34 Dividende
28 févr. 2024225,27227,45224,45224,79224,45302 500
27 févr. 2024227,85228,42225,87226,04225,70381 700
26 févr. 2024236,72236,88227,16227,84227,50684 500
23 févr. 2024238,98242,25235,15237,75237,39512 200
22 févr. 2024243,01245,94236,75237,70237,34785 700
21 févr. 2024251,36252,56246,99250,95250,57499 600
20 févr. 2024250,02253,06247,45250,95250,57284 500
16 févr. 2024254,23256,85250,36251,07250,69218 300
15 févr. 2024251,18255,23251,00255,05254,66167 200
14 févr. 2024249,58250,08245,84249,07248,69142 000
13 févr. 2024247,77250,73245,64247,95247,57173 700
12 févr. 2024252,77253,46251,62252,73252,35102 300
09 févr. 2024250,24252,30248,59252,04251,66148 200
08 févr. 2024249,33251,46246,71251,32250,94112 200
07 févr. 2024252,30253,75249,97250,89250,51182 700
06 févr. 2024244,71252,84243,96252,25251,87202 900
05 févr. 2024243,06246,11243,06244,10243,73140 400
02 févr. 2024245,57247,03242,79245,74245,37178 800
01 févr. 2024242,26248,34239,15247,65247,28174 500
31 janv. 2024247,06248,59242,65242,83242,46246 300
30 janv. 2024245,58247,87244,54244,85244,48130 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...