TE Connectivity Ltd (TEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	343.282	0,37%	124,18	123,275	125,10	124,54
19/05/2023	629.704	0,80%	124,37	123,43	124,69	124,08
18/05/2023	419.067	1,36%	121,42	121,16	123,21	123,09
17/05/2023	600.071	1,69%	120,34	120,24	122,095	122,04
16/05/2023	378.909	-1,56%	121,68	120,00	121,58	120,005
15/05/2023	329.723	1,15%	120,41	120,135	122,09	121,84
12/05/2023	541.725	0,35%	120,14	119,58	120,55	120,48
11/05/2023	743.360	-0,45%	119,925	119,39	120,79	120,045
10/05/2023	726.573	-0,46%	122,54	119,04	122,545	120,59
09/05/2023	608.642	-1,21%	121,57	120,85	121,72	121,16
08/05/2023	471.674	-0,24%	124,11	121,75	124,12	122,64
05/05/2023	752.280	3,12%	121,43	121,43	123,82	123,05
04/05/2023	1.126.647	-1,71%	120,99	119,125	121,11	119,33
03/05/2023	584.190	-1,00%	122,89	121,37	123,85	121,41
02/05/2023	518.295	-0,49%	122,51	120,31	123,03	122,60
01/05/2023	397.315	0,65%	122,52	122,50	124,015	123,17
28/04/2023	547.698	0,80%	121,25	121,05	122,50	122,366
27/04/2023	939.058	0,98%	120,35	119,025	121,61	121,38
26/04/2023	1.656.253	-3,23%	128,18	119,34	122,59	120,17
25/04/2023	1.001.297	-3,15%	128,18	124,17	127,54	124,22
24/04/2023	368.393	-0,11%	128,40	127,685	128,65	128,265
21/04/2023	570.097	0,61%	127,67	127,055	128,57	128,383
20/04/2023	677.201	-0,49%	126,965	125,43	127,89	127,62
19/04/2023	703.103	0,40%	126,63	126,49	128,635	128,2579
18/04/2023	714.147	0,77%	127,62	126,6993	128,25	127,71
17/04/2023	495.443	0,65%	125,525	125,41	126,85	126,74
14/04/2023	420.350	-0,06%	126,52	125,22	127,69	125,925
13/04/2023	405.861	0,49%	125,85	124,475	126,3875	126,00
12/04/2023	418.175	-0,27%	126,92	125,19	127,62	125,39
11/04/2023	374.775	0,34%	125,29	125,12	126,55	125,72
10/04/2023	365.112	1,09%	123,34	122,75	125,32	125,305
06/04/2023	821.447	-0,43%	123,23	122,37	124,585	123,96
05/04/2023	789.227	-1,40%	125,29	123,42	125,74	124,50
04/04/2023	625.030	-3,55%	130,89	125,63	130,99	126,25
03/04/2023	602.430	-0,21%	130,98	130,1722	131,55	130,88
31/03/2023	522.008	1,60%	129,94	129,875	131,29	131,21
30/03/2023	443.631	1,41%	128,67	128,485	129,48	129,15
29/03/2023	420.740	2,33%	125,75	125,54	127,50	127,34
28/03/2023	429.709	-0,60%	125,39	124,00	125,39	124,43
27/03/2023	480.790	0,38%	125,45	124,43	126,05	125,155
24/03/2023	537.031	-0,36%	124,15	123,18	124,88	124,695
23/03/2023	667.000	1,04%	124,15	123,77	127,02	125,10
22/03/2023	754.527	-1,34%	125,24	123,78	126,42	123,74
21/03/2023	687.471	0,64%	126,19	124,75	126,40	125,37
20/03/2023	684.993	1,09%	123,91	123,64	125,21	124,57
17/03/2023	999.436	-1,56%	124,73	122,40	124,99	122,9649
16/03/2023	1.111.559	0,80%	122,57	121,20	125,28	124,92
15/03/2023	843.821	-2,04%	123,82	121,79	124,44	123,93
14/03/2023	680.146	2,04%	126,32	125,13	128,11	126,55
13/03/2023	927.793	-0,43%	123,05	121,67	125,20	124,00
10/03/2023	1.383.620	-2,77%	128,48	123,92	128,3813	124,51
09/03/2023	1.077.401	-1,20%	129,26	127,50	130,44	128,06
08/03/2023	624.839	0,58%	129,26	128,25	129,62	129,61
07/03/2023	695.428	-1,36%	131,23	128,045	131,23	128,85
06/03/2023	677.471	0,10%	131,02	130,11	132,14	130,61
03/03/2023	483.523	1,01%	129,79	129,50	130,77	130,45
02/03/2023	768.502	1,00%	127,37	126,92	129,25	129,1125
01/03/2023	928.412	0,40%	126,58	126,07	128,11	127,83
28/02/2023	472.484	0,06%	126,94	126,61	128,53	127,275
27/02/2023	820.529	1,36%	126,69	126,28	127,82	127,18
24/02/2023	647.155	-1,65%	125,39	124,47	125,94	125,43
23/02/2023	766.089	0,63%	127,68	125,27	128,01	127,52
22/02/2023	631.136	0,05%	126,39	125,9425	128,035	126,74
21/02/2023	980.397	-3,90%	130,72	126,43	131,12	126,71
20/02/2023	736.268	-0,11%	130,43	130,21	132,30	131,85
17/02/2023	736.268	-0,11%	130,43	130,21	132,30	131,85
16/02/2023	801.471	-0,42%	130,92	130,21	132,8219	131,97
15/02/2023	1.070.083	0,31%	131,93	131,64	133,31	133,11
14/02/2023	780.311	0,36%	131,61	130,91	133,01	132,6848
13/02/2023	509.098	1,88%	130,26	130,05	132,22	132,23
10/02/2023	862.558	-1,47%	130,92	128,90	130,84	129,88
09/02/2023	973.700	0,21%	131,79	130,80	133,15	131,82
08/02/2023	905.686	-1,82%	133,305	131,05	134,15	131,56
07/02/2023	807.622	0,67%	132,73	131,64	134,333	133,995
06/02/2023	1.395.511	-0,56%	133,17	132,10	133,635	133,14
03/02/2023	1.605.289	-7,10%	133,035	132,96	135,05	125,375
02/02/2023	1.263.396	3,66%	131,55	131,485	135,035	134,97
01/02/2023	951.097	2,41%	127,05	126,9554	131,00	130,21
31/01/2023	637.108	1,34%	126,08	126,00	127,458	127,175
30/01/2023	843.220	0,09%	123,77	123,791	126,13	125,46
27/01/2023	675.929	0,89%	123,80	123,335	126,26	125,37
26/01/2023	989.359	0,56%	123,53	121,21	124,30	124,26
25/01/2023	1.196.897	-0,90%	121,00	121,00	124,44	123,535
24/01/2023	1.782.985	-0,09%	124,47	124,06	125,57	124,66
23/01/2023	963.617	2,10%	122,74	122,625	125,5753	124,79
20/01/2023	1.216.713	0,73%	121,85	120,54	122,37	122,22
19/01/2023	970.220	-1,57%	121,59	119,955	122,12	121,35
18/01/2023	957.199	-0,73%	124,87	123,17	125,755	123,30
17/01/2023	808.527	-0,04%	124,68	123,26	125,18	124,19
16/01/2023	1.107.770	0,09%	123,03	122,47	124,615	124,24
13/01/2023	1.107.770	0,09%	123,03	122,47	124,615	124,24
12/01/2023	853.206	0,27%	124,01	123,01	125,02	124,08
11/01/2023	1.363.563	0,82%	123,02	122,155	123,955	123,70
10/01/2023	974.952	1,08%	122,01	121,50	123,18	122,72
09/01/2023	918.560	0,87%	121,53	120,81	123,36	121,445
06/01/2023	1.063.553	3,56%	117,88	117,04	120,79	120,40
05/01/2023	492.052	-1,14%	116,435	115,4952	117,17	116,28
04/01/2023	697.119	2,56%	116,37	115,94	118,20	117,59
03/01/2023	961.107	-0,11%	115,50	113,46	116,525	114,67
02/01/2023	362.996	-0,49%	114,805	113,54	115,14	115,07