TE Connectivity Ltd (TEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	362.996	-0,49%	114,805	113,54	115,14	115,07
29/12/2022	449.915	3,02%	113,23	112,95	116,485	115,62
28/12/2022	574.246	-1,45%	113,87	111,94	114,47	112,215
27/12/2022	480.536	-0,08%	114,20	113,22	114,49	113,86
23/12/2022	232.759	-0,55%	114,17	112,95	114,58	113,60
22/12/2022	603.598	-1,14%	114,36	112,16	115,36	114,18
21/12/2022	527.164	0,53%	115,97	115,275	117,09	115,46
20/12/2022	699.608	-0,57%	115,16	114,68	116,39	114,8852
19/12/2022	664.720	-0,89%	116,94	114,385	117,27	115,41
16/12/2022	1.033.289	-2,34%	117,645	114,91	117,88	116,33
15/12/2022	1.300.139	-4,23%	121,95	118,66	122,275	119,00
14/12/2022	825.054	-0,99%	124,84	122,74	126,44	124,27
13/12/2022	580.508	1,27%	126,98	124,2044	127,85	125,45
12/12/2022	805.095	1,77%	121,68	121,39	124,31	123,88
09/12/2022	679.700	-0,33%	122,31	121,00	123,22	121,73
08/12/2022	676.610	0,54%	122,71	121,53	122,80	122,21
07/12/2022	443.884	0,59%	120,40	119,88	121,99	121,545
06/12/2022	2.211.641	-2,53%	123,52	120,36	124,03	120,82
05/12/2022	2.143.177	-1,41%	124,99	123,14	125,445	123,99
02/12/2022	2.860.293	-0,82%	125,09	123,89	126,275	125,76
01/12/2022	2.695.164	0,50%	127,29	126,05	128,00	126,745
30/11/2022	4.750.938	1,72%	124,61	122,1101	126,19	126,07
29/11/2022	2.055.819	-0,61%	125,11	123,07	125,41	123,86
28/11/2022	3.254.617	-2,56%	127,505	124,10	126,975	124,71
25/11/2022	1.312.828	0,57%	127,505	127,44	128,61	127,99
24/11/2022	3.417.041	0,53%	126,815	126,19	127,66	127,24
23/11/2022	3.417.041	0,53%	126,815	126,19	127,66	127,24
22/11/2022	3.722.043	1,49%	125,41	125,20	126,575	126,55
21/11/2022	2.063.674	-1,36%	125,92	124,265	126,37	124,67
18/11/2022	2.886.239	1,66%	126,04	125,28	126,8575	126,45
17/11/2022	4.603.029	-0,72%	123,15	121,60	124,655	124,30
16/11/2022	4.066.917	-0,95%	126,88	125,325	127,73	125,83
15/11/2022	3.811.777	1,77%	123,85	125,61	128,55	126,72
14/11/2022	1.366.029	0,36%	123,85	123,705	127,26	124,56
11/11/2022	1.588.323	1,70%	122,30	122,00	125,86	124,065
10/11/2022	732.850	6,61%	119,13	118,975	122,71	121,76
09/11/2022	881.177	-3,70%	115,85	113,99	116,235	114,15
08/11/2022	1.187.914	0,33%	117,40	116,14	118,465	117,175
07/11/2022	1.130.335	-0,01%	117,64	115,57	117,93	116,67
04/11/2022	819.895	3,18%	113,00	114,65	116,92	116,53
03/11/2022	1.270.850	-0,93%	113,00	110,88	115,49	112,925
02/11/2022	2.050.552	-8,01%	117,75	113,02	118,375	113,55
01/11/2022	962.592	0,92%	123,98	121,76	124,07	123,35
31/10/2022	757.181	-0,33%	121,83	121,66	123,385	122,24
28/10/2022	533.033	3,12%	119,80	119,555	123,07	122,71
27/10/2022	757.257	0,12%	116,83	118,77	120,80	118,99
26/10/2022	754.363	1,36%	116,83	116,51	119,9599	118,87
25/10/2022	712.509	1,52%	115,135	114,375	117,27	117,24
24/10/2022	602.019	0,57%	115,10	113,53	116,31	115,54
21/10/2022	476.449	3,59%	110,71	110,41	115,165	114,89
20/10/2022	512.298	-0,63%	112,27	110,1797	113,95	110,95
19/10/2022	483.530	-0,73%	111,76	110,68	112,77	112,055
18/10/2022	559.747	0,81%	110,35	111,63	115,82	112,82
17/10/2022	553.735	4,07%	110,35	109,88	112,16	111,90
14/10/2022	751.089	-2,90%	112,33	107,49	112,57	108,2242
13/10/2022	667.354	-5,33%	105,46	104,86	112,16	111,44
12/10/2022	626.057	-1,49%	110,04	107,88	110,26	108,16
11/10/2022	676.260	-4,64%	106,09	106,09	118,53	109,88
10/10/2022	526.274	-2,18%	115,085	111,43	115,29	111,70
07/10/2022	818.514	-3,32%	116,69	113,435	117,17	114,16
06/10/2022	721.516	-0,09%	118,22	116,64	118,875	118,11
05/10/2022	471.679	-0,41%	118,53	116,20	119,01	118,05
04/10/2022	460.827	3,67%	114,32	114,32	118,54	118,51
03/10/2022	559.316	3,45%	110,36	110,36	115,13	114,295
30/09/2022	650.806	-1,86%	111,85	110,22	113,975	110,45
29/09/2022	607.846	-2,27%	113,76	111,20	113,97	112,58
28/09/2022	458.308	1,53%	114,93	112,605	115,87	115,17
27/09/2022	485.776	0,13%	114,93	112,1998	115,205	113,52
26/09/2022	550.291	-1,10%	114,35	112,59	115,46	113,37
23/09/2022	839.159	-1,62%	115,59	112,85	115,66	114,635
22/09/2022	890.060	-3,05%	119,755	115,99	120,075	116,52
21/09/2022	520.629	-1,22%	123,12	120,145	124,065	120,14
20/09/2022	338.372	-1,42%	122,33	120,54	122,821	121,64
19/09/2022	346.678	0,51%	123,145	121,03	123,62	123,39
16/09/2022	647.596	-1,23%	123,145	121,00	123,145	122,75
15/09/2022	454.832	-1,41%	126,20	123,755	127,682	124,25
14/09/2022	374.696	-0,17%	130,49	124,94	127,30	126,03
13/09/2022	391.067	-3,66%	130,49	125,85	128,32	126,25
12/09/2022	314.387	1,61%	130,49	129,685	131,475	131,065
09/09/2022	527.027	1,45%	128,005	127,54	129,54	129,04
08/09/2022	435.380	0,55%	125,24	124,595	127,35	127,16
07/09/2022	474.401	2,76%	123,56	123,39	126,72	126,47
06/09/2022	599.134	-0,66%	124,395	122,445	124,685	123,075
05/09/2022	418.816	-0,66%	126,79	123,21	127,62	123,91
02/09/2022	418.816	-0,66%	126,79	123,21	127,62	123,91
01/09/2022	568.202	-1,12%	125,24	122,39	125,24	124,735
31/08/2022	533.770	-0,10%	127,41	125,81	127,76	126,19
30/08/2022	617.578	0,06%	126,97	124,27	127,26	126,34
29/08/2022	476.663	-0,50%	125,62	125,61	127,56	126,23
26/08/2022	393.576	-4,18%	132,38	126,74	132,68	126,87
25/08/2022	308.499	2,56%	130,08	129,83	132,45	132,43
24/08/2022	825.417	-0,90%	129,84	128,5375	130,07	129,11
23/08/2022	413.144	0,33%	132,16	129,94	131,73	130,285
22/08/2022	611.454	-3,72%	132,16	129,58	132,695	129,86
19/08/2022	725.828	-1,60%	136,18	134,00	136,1932	134,90
18/08/2022	401.776	0,82%	136,01	135,8038	137,57	137,08
17/08/2022	843.657	-1,08%	136,80	133,95	136,59	135,97
16/08/2022	299.141	0,21%	136,80	136,58	138,24	137,48
15/08/2022	526.360	-0,08%	136,28	135,77	137,305	137,16
12/08/2022	381.341	2,26%	134,92	134,52	137,354	137,29