TE Connectivity Ltd (TEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	410.460	-0,70%	121,23	121,61	123,48	123,10
06/10/2023	678.579	2,55%	121,23	121,185	124,36	124,0119
05/10/2023	812.330	-2,08%	123,45	119,94	123,31	120,844
04/10/2023	405.631	0,40%	122,69	121,705	123,78	122,7147
03/10/2023	394.132	-0,77%	122,70	121,63	123,745	122,27
02/10/2023	497.493	-0,26%	122,70	122,46	123,935	123,21
29/09/2023	416.128	0,02%	124,83	123,08	125,10	123,8381
28/09/2023	693.563	2,57%	121,41	119,64	124,44	123,5399
27/09/2023	699.106	-0,09%	121,41	119,64	121,97	120,41
26/09/2023	661.827	-1,78%	122,51	120,465	122,64	120,8388
25/09/2023	746.992	-0,01%	122,35	122,14	123,23	123,03
22/09/2023	621.231	0,33%	123,635	122,94	124,1833	123,6316
21/09/2023	582.941	-1,79%	127,655	123,175	124,51	123,195
20/09/2023	499.026	-1,20%	127,655	125,29	127,97	125,44
19/09/2023	382.869	-0,02%	127,025	125,58	127,14	126,95
18/09/2023	371.815	0,22%	128,96	126,07	127,59	126,96
15/09/2023	488.477	-1,95%	128,96	126,14	129,22	126,67
14/09/2023	354.607	0,74%	129,21	127,96	129,70	129,195
13/09/2023	343.082	-0,18%	128,07	127,51	128,79	128,24
12/09/2023	298.583	0,06%	128,07	128,15	129,19	128,465
11/09/2023	301.013	0,42%	129,16	127,03	128,89	128,39
08/09/2023	390.955	-0,25%	128,74	127,37	128,7998	127,86
07/09/2023	553.466	-1,47%	128,74	127,23	128,81	128,15
06/09/2023	731.809	-0,75%	130,715	129,565	131,72	130,03
05/09/2023	362.813	-1,70%	132,87	130,90	132,98	131,01
04/09/2023	467.630	0,63%	132,80	132,65	133,72	133,225
01/09/2023	467.630	0,63%	132,80	132,65	133,72	133,225
31/08/2023	411.997	0,35%	132,32	132,20	133,125	132,39
30/08/2023	648.091	0,58%	130,91	130,7567	132,35	131,95
29/08/2023	282.706	1,11%	129,68	129,365	131,21	131,19
28/08/2023	328.184	0,86%	129,335	129,38	130,62	129,75
25/08/2023	654.060	0,85%	127,79	127,59	129,34	128,65
24/08/2023	695.319	-1,11%	128,35	127,55	129,595	127,54
23/08/2023	365.856	0,95%	128,35	127,84	129,54	128,98
22/08/2023	337.346	-0,40%	129,04	127,665	129,19	127,77
21/08/2023	588.928	0,50%	127,84	127,45	128,99	128,3384
18/08/2023	433.081	-0,12%	127,37	127,84	128,56	127,69
17/08/2023	537.668	-0,79%	129,88	127,89	130,04	127,84
16/08/2023	787.689	-0,80%	130,33	129,195	131,18	129,43
15/08/2023	593.442	-2,24%	132,815	130,495	132,715	130,47
14/08/2023	399.519	0,28%	133,19	132,33	133,82	133,41
11/08/2023	603.066	-1,45%	134,07	132,74	134,58	133,045
10/08/2023	745.296	-0,52%	136,455	134,90	137,51	135,00
09/08/2023	497.789	-1,22%	137,40	135,69	137,68	135,73
08/08/2023	648.519	-1,40%	138,63	136,22	138,48	137,47
07/08/2023	565.590	0,68%	139,93	139,395	140,33	139,435
04/08/2023	463.915	-0,99%	139,93	138,20	140,536	138,54
03/08/2023	493.455	-0,98%	140,56	138,45	140,84	139,93
02/08/2023	714.644	-1,59%	142,09	141,29	143,25	141,34
01/08/2023	725.612	0,09%	143,17	142,73	144,01	143,6244
31/07/2023	501.362	0,51%	144,80	142,5001	143,47	143,50
28/07/2023	682.854	-0,77%	144,80	142,43	145,005	142,75
27/07/2023	1.049.845	-0,38%	146,12	142,97	146,12	143,88
26/07/2023	1.131.197	2,36%	142,43	140,94	146,595	144,53
25/07/2023	1.027.030	0,53%	140,16	139,73	141,73	141,21
24/07/2023	783.956	-0,35%	141,265	140,26	142,36	140,51
21/07/2023	753.256	-0,65%	142,04	140,72	142,41	141,03
20/07/2023	537.905	-0,38%	142,80	141,605	143,395	142,5401
19/07/2023	676.587	-0,11%	142,05	141,71	143,11	142,4129
18/07/2023	810.875	-0,15%	142,93	142,21	143,74	142,56
17/07/2023	700.511	1,10%	141,40	140,885	143,09	142,786
14/07/2023	525.890	-0,79%	142,15	140,915	142,18	141,25
13/07/2023	500.231	-0,19%	143,17	142,15	143,36	142,41
12/07/2023	374.771	1,04%	142,51	141,70	143,44	142,71
11/07/2023	440.401	0,00%	141,56	140,415	141,83	141,24
10/07/2023	467.912	0,99%	137,90	138,695	141,44	141,21
07/07/2023	314.530	0,63%	137,90	138,695	140,835	139,81
06/07/2023	261.474	-0,37%	137,90	137,28	139,04	138,92
05/07/2023	354.313	-0,68%	138,72	137,595	139,895	139,42
04/07/2023	215.363	0,16%	139,77	139,11	140,55	140,38
03/07/2023	215.363	0,16%	139,77	139,11	140,55	140,38
30/06/2023	491.978	1,25%	139,08	138,765	140,84	140,12
29/06/2023	454.178	0,97%	136,81	136,50	138,765	138,41
28/06/2023	748.145	0,21%	136,835	135,76	138,235	137,01
27/06/2023	666.978	2,11%	134,19	133,93	136,885	136,77
26/06/2023	371.297	0,62%	132,63	133,505	135,36	133,94
23/06/2023	570.026	-1,00%	132,63	132,50	133,49	133,17
22/06/2023	462.651	-0,94%	135,02	134,16	135,79	134,52
21/06/2023	602.713	0,46%	134,89	134,75	136,20	135,83
20/06/2023	830.551	-0,27%	134,89	134,35	135,85	135,28
19/06/2023	848.085	1,69%	134,76	134,05	135,92	135,68
16/06/2023	848.085	1,69%	134,76	134,05	135,92	135,68
15/06/2023	654.289	1,31%	132,04	131,615	134,35	133,45
14/06/2023	706.019	-0,42%	132,89	131,09	133,60	131,77
13/06/2023	522.662	1,71%	130,93	130,86	132,56	132,34
12/06/2023	563.515	1,63%	128,78	128,23	130,51	130,085
09/06/2023	523.009	-0,01%	128,78	127,83	129,90	127,991
08/06/2023	659.625	-0,39%	128,17	127,29	128,70	128,00
07/06/2023	734.265	0,97%	127,77	127,265	128,9365	128,49
06/06/2023	750.928	2,48%	124,34	124,039	127,38	127,275
05/06/2023	477.317	-1,66%	125,71	123,93	126,015	124,18
02/06/2023	520.941	2,99%	124,35	123,875	126,395	126,21
01/06/2023	512.999	0,06%	122,05	121,365	123,27	122,55
31/05/2023	457.325	0,28%	123,505	122,79	124,1319	110,022
30/05/2023	457.325	0,28%	123,505	122,79	124,1319	123,12
29/05/2023	437.977	2,96%	119,84	119,47	123,10	122,78
26/05/2023	437.977	2,96%	119,84	119,47	123,10	122,78
25/05/2023	819.381	0,43%	119,32	118,12	119,81	119,26
24/05/2023	609.305	-2,81%	121,65	118,68	121,085	118,74
23/05/2023	426.957	-1,87%	123,48	121,98	123,94	122,20