La bourse est fermée

Teleflex Incorporated (TFX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
206,56-0,82 (-0,40 %)
À la clôture : 04:00PM EDT
206,56 0,00 (0,00 %)
Échanges après Bourse : 04:38PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
29 janv. 2024243,33247,39243,33247,02246,65127 300
26 janv. 2024246,97246,97242,00244,45244,08149 700
25 janv. 2024245,78245,78242,83244,88244,51168 400
24 janv. 2024248,35249,65241,44241,96241,59156 100
23 janv. 2024254,12255,00246,00247,90247,53162 300
22 janv. 2024247,62253,50247,31252,58252,20391 600
19 janv. 2024246,92249,84243,60246,83246,46249 700
18 janv. 2024246,21246,62243,00246,38246,01147 100
17 janv. 2024243,13245,66242,52244,94244,57226 600
16 janv. 2024246,88247,11243,33245,91245,54254 500
12 janv. 2024251,95254,48248,07249,15248,77120 200
11 janv. 2024247,96249,41245,99248,34247,96250 100
10 janv. 2024248,55249,22246,55248,50248,12186 300
09 janv. 2024246,36250,83246,36247,84247,47263 900
08 janv. 2024240,41249,27240,21249,01248,63213 400
05 janv. 2024239,89243,91237,73239,46239,10227 400
04 janv. 2024240,99243,59240,09241,06240,70334 900
03 janv. 2024248,21248,21241,56242,02241,65255 400
02 janv. 2024247,26251,78246,88250,44250,06217 100
29 déc. 2023248,91251,43247,56249,34248,96117 700
28 déc. 2023249,60251,48248,78249,77249,39155 500
27 déc. 2023251,16251,28248,80250,51250,13228 700
26 déc. 2023251,13253,63249,65252,11251,73165 500
22 déc. 2023252,52253,47250,75250,95250,57162 500
21 déc. 2023249,14252,00249,14251,43251,05154 400
20 déc. 2023253,60253,60247,51247,61247,24178 500
19 déc. 2023252,51254,99249,46253,83253,45326 500
18 déc. 2023257,85257,85250,26253,24252,86298 000
15 déc. 2023253,05256,27250,99254,58254,19578 600
14 déc. 2023244,77257,44244,77256,21255,82601 400
13 déc. 2023233,05242,82232,09242,63242,26284 600
12 déc. 2023231,92234,05229,70233,08232,73150 500
11 déc. 2023230,36232,13229,55231,56231,21223 100
08 déc. 2023232,68234,10230,92231,08230,73235 600
07 déc. 2023230,55232,71228,44232,58232,23207 100
06 déc. 2023228,92229,67226,34229,45229,10255 700
05 déc. 2023228,99230,17225,15227,56227,22203 800
04 déc. 2023227,65231,33227,58229,36229,01268 200
01 déc. 2023224,51228,04224,11227,67227,33224 100
30 nov. 2023221,00226,41220,35225,69225,35718 400
29 nov. 2023220,78224,35219,64221,25220,92350 500
28 nov. 2023218,13221,08216,50219,83219,50321 000
*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...