Mercados españoles cerrados

Teledyne Technologies Incorporated (TDY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
388,44+2,62 (+0,68%)
A partir del 11:43AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 dic. 2020384,13389,93384,58388,44388,4420.850
02 dic. 2020381,75389,13376,49385,82385,82137.200
01 dic. 2020383,73385,36380,15381,65381,65132.500
30 nov. 2020383,58384,42374,50377,94377,94333.200
27 nov. 2020387,69388,18382,87386,24386,2457.000
25 nov. 2020390,03390,03383,22388,16388,16108.900
24 nov. 2020389,38394,06384,76392,33392,33197.600
23 nov. 2020385,20385,63381,05383,86383,86146.400
20 nov. 2020390,60390,60380,15382,02382,02167.000
19 nov. 2020388,76391,84384,22390,82390,82129.200
18 nov. 2020395,61398,68389,55391,87391,87139.700
17 nov. 2020385,96395,87382,82394,17394,17202.600
16 nov. 2020388,66393,02381,39390,88390,88261.100
13 nov. 2020370,55380,62368,00379,31379,31203.200
12 nov. 2020363,38367,14356,66366,79366,79167.600
11 nov. 2020372,71372,71360,85367,25367,25134.300
10 nov. 2020366,23374,61365,37369,72369,72173.100
09 nov. 2020354,99373,43349,39364,12364,12316.500
06 nov. 2020336,00342,90333,62336,83336,83107.800
05 nov. 2020334,31342,19334,31336,21336,21102.400
04 nov. 2020329,06338,36325,60331,82331,82162.200
03 nov. 2020319,05329,82316,56326,98326,98144.400
02 nov. 2020314,94317,14309,30313,38313,38231.700
30 oct. 2020307,92314,00304,58309,15309,15142.900
29 oct. 2020305,24311,63304,19309,36309,36148.500
28 oct. 2020310,73314,98306,40306,95306,95198.700
27 oct. 2020324,82326,50315,49315,67315,67182.800
26 oct. 2020336,64338,15324,98326,69326,69162.800
23 oct. 2020340,18341,32337,31340,46340,46126.700
22 oct. 2020330,36337,23328,64336,84336,84150.700
21 oct. 2020340,00344,85327,15328,60328,60302.000
20 oct. 2020336,56341,81336,18339,46339,46216.400
19 oct. 2020333,80338,92331,53334,30334,30202.900
16 oct. 2020330,00335,24328,83333,20333,20207.600
15 oct. 2020317,52328,11317,01327,67327,67160.900
14 oct. 2020319,75329,05319,75322,96322,96112.000
13 oct. 2020324,67326,08318,67320,02320,02208.200
12 oct. 2020326,32328,97325,34327,53327,53120.500
09 oct. 2020328,61328,91324,50325,14325,14110.900
08 oct. 2020317,71325,72317,66325,50325,50109.100
07 oct. 2020317,23319,86315,30317,87317,87222.700
06 oct. 2020318,36322,28313,11314,87314,87211.600
05 oct. 2020313,44317,62313,36315,52315,52131.900
02 oct. 2020303,19312,79301,76309,81309,81114.700
01 oct. 2020312,66314,80307,22307,75307,75168.500
30 sept. 2020313,11315,42307,61310,21310,21286.600
29 sept. 2020313,93315,06310,38311,94311,94133.500
28 sept. 2020317,10320,14315,11315,39315,39185.700
25 sept. 2020306,56312,74304,23311,98311,98162.600
24 sept. 2020308,94313,62304,54309,42309,42139.300
23 sept. 2020317,10319,88308,80309,11309,11140.200
22 sept. 2020313,21318,10312,34316,82316,82143.000
21 sept. 2020320,85320,85311,36312,59312,59201.100
18 sept. 2020323,10326,88322,20325,07325,07344.900
17 sept. 2020320,93326,34316,28324,66324,66215.500
16 sept. 2020320,94326,43319,79321,81321,81212.000
15 sept. 2020321,00324,28318,55319,56319,56200.700
14 sept. 2020316,76324,37316,40321,74321,74157.200
11 sept. 2020309,75315,59307,99313,21313,21144.100
10 sept. 2020314,39315,21306,45308,00308,00270.700
09 sept. 2020316,58317,02311,52312,47312,47249.600
08 sept. 2020314,64316,50310,00312,89312,89229.700
04 sept. 2020321,34322,75313,30318,07318,07250.200
03 sept. 2020323,95325,62315,32318,73318,73273.900
02 sept. 2020316,50323,24313,98322,80322,80251.300
01 sept. 2020312,28318,15311,30314,89314,89265.200
31 ago. 2020307,02314,95304,22313,61313,61360.000
28 ago. 2020323,00323,29316,22316,44316,44163.200
27 ago. 2020322,94323,55320,33321,64321,64197.100
26 ago. 2020316,94322,05316,57320,76320,76198.600
25 ago. 2020318,95320,15315,32318,60318,60177.400
24 ago. 2020313,89316,55311,77316,32316,32151.900
21 ago. 2020312,39314,18306,83309,80309,80154.700
20 ago. 2020314,05315,93310,70313,24313,24200.900
19 ago. 2020321,62321,62315,03316,88316,88188.400
18 ago. 2020330,28331,32319,57320,09320,09219.300
17 ago. 2020331,86333,47329,56330,38330,38149.900
14 ago. 2020329,00333,47329,00332,18332,18124.700
13 ago. 2020329,44332,34329,44331,60331,60138.600
12 ago. 2020332,68335,38329,37331,25331,25226.700
11 ago. 2020331,91336,39329,87331,02331,02179.800
10 ago. 2020324,68330,78324,68329,27329,27174.400
07 ago. 2020318,15324,45318,15324,06324,06189.200
06 ago. 2020320,57322,83318,97321,92321,92174.300
05 ago. 2020316,47323,45316,47323,00323,00162.000
04 ago. 2020311,85315,35311,24315,35315,35158.500
03 ago. 2020306,69311,86303,31310,62310,62190.600
31 jul. 2020304,81306,83301,56306,70306,70162.700
30 jul. 2020301,57306,21298,78304,12304,12260.000
29 jul. 2020307,15307,15303,11303,56303,56215.400
28 jul. 2020304,62308,31302,36303,79303,79208.200
27 jul. 2020308,91309,46305,28307,29307,29174.500
24 jul. 2020320,59322,11307,48308,95308,95269.400
23 jul. 2020338,88339,01320,82321,79321,79297.400
22 jul. 2020329,08341,19329,08336,82336,82368.500
21 jul. 2020326,92331,85326,61329,72329,72202.700
20 jul. 2020324,85327,21322,20324,92324,92191.600
17 jul. 2020325,42326,94322,28326,35326,35251.100
16 jul. 2020321,01327,72319,51322,95322,95248.300
15 jul. 2020314,72323,68312,29321,89321,89314.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...