Mercados españoles cerrados

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
374,64-2,34 (-0,62%)
Al cierre: 04:00PM EDT
376,25 +1,61 (+0,43%)
Después del cierre: 07:41PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024372,96381,02372,96374,64374,64471.400
25 abr 2024365,44378,38361,46376,98376,98684.300
24 abr 2024369,99382,99355,41362,50362,501.097.300
23 abr 2024402,69410,68399,63407,06407,06292.400
22 abr 2024403,63406,97400,25404,08404,08235.400
19 abr 2024401,86402,97399,61401,36401,36185.700
18 abr 2024401,35401,87397,33400,14400,14187.300
17 abr 2024403,98403,98397,79400,27400,27187.600
16 abr 2024401,33405,05398,51401,00401,00214.300
15 abr 2024402,97402,97396,49399,99399,99238.400
12 abr 2024400,00403,08397,37398,48398,48163.500
11 abr 2024402,83406,74399,49403,66403,66188.000
10 abr 2024411,33411,68399,96402,48402,48320.000
09 abr 2024415,01417,00412,77416,06416,06529.500
08 abr 2024417,75418,90413,51414,57414,57275.600
05 abr 2024415,62418,87413,11416,86416,86218.600
04 abr 2024425,07426,66415,20416,85416,85207.000
03 abr 2024420,87426,58420,86420,93420,93146.500
02 abr 2024423,85424,07420,28422,47422,47155.100
01 abr 2024429,73429,95422,95424,93424,93138.600
28 mar 2024429,29432,81426,98429,32429,32248.600
27 mar 2024425,14429,94425,14429,01429,01182.300
26 mar 2024422,79424,61421,25423,45423,45217.900
25 mar 2024423,79424,33419,64422,01422,01180.700
22 mar 2024423,80427,96422,98424,03424,03169.900
21 mar 2024426,04430,25422,54423,54423,54253.100
20 mar 2024421,87427,17421,87423,70423,70247.500
19 mar 2024415,07421,67413,16421,50421,50201.100
18 mar 2024416,98418,73413,79414,68414,68237.500
15 mar 2024410,75416,17410,75415,12415,12286.900
14 mar 2024419,94420,51414,00415,56415,56227.100
13 mar 2024426,53426,53421,06421,24421,24190.700
12 mar 2024426,25426,57423,60424,87424,87170.500
11 mar 2024424,84427,16423,49424,90424,90140.300
08 mar 2024428,78430,00424,01425,98425,98210.600
07 mar 2024427,08428,79424,97428,14428,14127.100
06 mar 2024425,55429,51423,75425,41425,41167.400
05 mar 2024428,16430,30420,51423,21423,21203.600
04 mar 2024425,65432,11424,94428,45428,45357.600
01 mar 2024427,27428,32423,01425,00425,00215.600
29 feb 2024426,97428,86423,18427,27427,27296.200
28 feb 2024423,17425,46422,02425,43425,43277.500
27 feb 2024427,31427,98424,84424,90424,90127.900
26 feb 2024431,86432,06425,77426,23426,23208.500
23 feb 2024432,44435,61428,31432,87432,87125.000
22 feb 2024429,94433,53426,47430,94430,94142.300
21 feb 2024431,83431,83422,94426,48426,48206.200
20 feb 2024429,47431,85426,73430,76430,76193.600
16 feb 2024431,10433,67426,71432,26432,26162.900
15 feb 2024428,39431,53424,94431,48431,48248.400
14 feb 2024423,76427,60422,81427,53427,53191.000
13 feb 2024424,96433,06415,48420,19420,19240.000
12 feb 2024433,70435,63425,97427,07427,07214.500
09 feb 2024429,69434,28428,00434,03434,03148.200
08 feb 2024433,35434,77428,84430,67430,67167.300
07 feb 2024436,06436,06431,18432,09432,09225.400
06 feb 2024431,69434,18430,41434,04434,04165.100
05 feb 2024431,01431,01423,37430,41430,41175.000
02 feb 2024425,51434,62425,02432,74432,74177.000
01 feb 2024419,14427,80415,87427,58427,58300.300
31 ene 2024429,75429,75418,02418,47418,47273.800
30 ene 2024428,27431,00424,88428,27428,27177.700
29 ene 2024418,11429,42416,88429,17429,17211.200
26 ene 2024425,05426,24416,43418,96418,96213.000
25 ene 2024419,67429,75415,88424,91424,91303.800
24 ene 2024447,88447,88417,72417,92417,92490.500
23 ene 2024440,33442,13438,14441,98441,98246.900
22 ene 2024438,59442,49437,76438,66438,66198.500
19 ene 2024435,10436,25430,36435,63435,63170.800
18 ene 2024427,08433,58424,00432,54432,54192.700
17 ene 2024434,09437,71425,37425,41425,41227.900
16 ene 2024438,77439,22436,03436,57436,57165.600
12 ene 2024443,32443,32439,12440,46440,46169.700
11 ene 2024441,79442,03437,48440,23440,23114.800
10 ene 2024438,28441,95436,85440,83440,83153.900
09 ene 2024437,04440,13436,92438,25438,25160.800
08 ene 2024435,47441,92435,43441,30441,30209.400
05 ene 2024438,18438,91432,48435,47435,47165.700
04 ene 2024440,60443,11438,16438,19438,19251.000
03 ene 2024435,72441,82433,30439,34439,34309.200
02 ene 2024441,38445,38437,58438,30438,30310.500
29 dic 2023442,81448,19442,81446,29446,29313.500
28 dic 2023441,89445,48441,20444,21444,21241.400
27 dic 2023437,80441,85436,05441,73441,73239.500
26 dic 2023433,00438,01433,00437,48437,48125.700
22 dic 2023430,45435,00421,03433,45433,45219.400
21 dic 2023424,34427,42420,40426,30426,30226.300
20 dic 2023427,75431,33421,89421,98421,98258.800
19 dic 2023427,91429,18424,56428,82428,82212.400
18 dic 2023427,04427,48420,27425,97425,97258.700
15 dic 2023428,23431,86424,44425,92425,92411.200
14 dic 2023424,86428,61412,80428,17428,17373.600
13 dic 2023421,17425,00416,06421,90421,90215.800
12 dic 2023417,39423,50414,45420,59420,59345.500
11 dic 2023408,56418,24408,09417,39417,39405.600
08 dic 2023407,03411,80404,03411,49411,49202.800
07 dic 2023405,41407,38403,69406,99406,99184.700
06 dic 2023403,91407,20401,97404,59404,59166.300
05 dic 2023409,15409,15401,73402,05402,05169.500
04 dic 2023406,50411,86406,50409,58409,58230.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...