Mercados españoles abiertos en 2 hrs 53 min

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
453,39-1,00 (-0,22%)
Al cierre: 4:04PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 ago 2021453,07457,32450,27453,39453,39227.700
03 ago 2021451,61455,28448,27454,39454,39194.700
02 ago 2021454,68462,85451,83452,85452,85280.800
30 jul 2021446,38453,36446,15452,77452,77271.700
29 jul 2021457,72457,72448,94448,94448,94216.000
28 jul 2021445,51459,84445,51456,07456,07471.400
27 jul 2021442,54443,40439,23441,51441,51211.200
26 jul 2021445,80447,44440,81444,99444,99190.100
23 jul 2021445,73447,21443,00445,66445,66178.600
22 jul 2021442,48442,98439,57442,01442,01195.500
21 jul 2021438,27442,39433,97442,38442,38224.500
20 jul 2021421,60438,85421,37436,47436,47254.600
19 jul 2021427,23427,92417,32420,26420,26222.800
16 jul 2021439,80439,80433,23434,86434,86163.300
15 jul 2021431,51438,60430,31436,41436,41182.900
14 jul 2021438,83438,90430,69434,00434,00215.000
13 jul 2021424,06439,57424,06437,21437,21464.700
12 jul 2021424,30427,22422,95426,86426,86143.600
09 jul 2021423,67427,00421,94426,79426,79133.200
08 jul 2021416,74425,30416,74418,06418,06165.400
07 jul 2021421,72427,23419,62427,03427,03135.900
06 jul 2021421,97422,42414,66422,33422,33264.400
02 jul 2021423,09424,43420,28422,52422,52135.900
01 jul 2021419,63421,31417,22421,30421,30133.300
30 jun 2021416,29422,01415,85418,83418,83192.400
29 jun 2021421,68424,42416,18418,00418,00229.700
28 jun 2021424,69426,32418,89421,48421,48229.800
25 jun 2021423,82428,87423,20427,66427,66278.000
24 jun 2021424,87425,25420,11423,82423,82199.800
23 jun 2021429,63430,73421,06422,12422,12243.900
22 jun 2021432,00433,02428,70429,90429,90323.200
21 jun 2021425,53434,61425,00433,50433,50303.700
18 jun 2021421,64427,38421,64422,86422,86555.200
17 jun 2021430,29432,25423,65425,99425,99271.500
16 jun 2021427,23431,78425,22429,48429,48316.600
15 jun 2021426,54428,95421,98426,65426,65306.700
14 jun 2021422,14424,90420,47424,81424,81526.300
11 jun 2021423,71424,90420,64424,08424,08179.300
10 jun 2021422,24424,43419,32421,52421,52202.700
09 jun 2021420,52423,38415,27418,77418,77296.000
08 jun 2021416,80425,05415,62422,63422,63285.100
07 jun 2021421,88421,88415,62416,97416,97230.600
04 jun 2021421,60423,63420,64422,16422,16220.800
03 jun 2021420,23423,13419,76421,36421,36218.700
02 jun 2021429,64430,48422,57423,42423,42301.200
01 jun 2021422,37429,43420,22429,07429,07369.100
28 may 2021416,93420,07414,11419,47419,47261.300
27 may 2021412,00418,88410,18417,34417,34447.000
26 may 2021408,83413,32407,77409,37409,37308.600
25 may 2021416,00418,96408,63409,86409,86304.800
24 may 2021412,37412,64407,00410,67410,67427.000
21 may 2021409,18411,05403,49406,24406,24344.500
20 may 2021403,43415,55400,28406,44406,44329.600
19 may 2021405,99405,99398,44402,58402,58365.100
18 may 2021414,66417,74408,61409,43409,43473.100
17 may 2021423,38426,17415,53416,29416,29637.700
14 may 2021413,28428,35412,63425,84425,84355.700
13 may 2021414,48417,21408,84409,41409,411.582.000
12 may 2021422,12424,11412,42412,42412,42454.000
11 may 2021428,25428,25418,25423,61423,61258.100
10 may 2021434,62438,75431,51431,98431,98551.200
07 may 2021432,32439,98430,01435,99435,99197.900
06 may 2021429,74434,97427,22433,87433,87205.700
05 may 2021434,02434,02424,28429,28429,28366.200
04 may 2021440,28440,60428,40432,31432,31273.300
03 may 2021448,49449,77440,39442,16442,16375.000
30 abr 2021450,59452,75446,72447,75447,75194.600
29 abr 2021453,87457,79449,22452,22452,22203.300
28 abr 2021452,36453,76441,36450,27450,27372.300
27 abr 2021441,44445,08437,14442,91442,91231.500
26 abr 2021445,96446,12438,59440,42440,42190.700
23 abr 2021439,54444,13436,01443,46443,46173.200
22 abr 2021434,76442,29433,68437,65437,65197.600
21 abr 2021426,03437,62423,35436,01436,01195.100
20 abr 2021429,43431,92420,11425,64425,64270.000
19 abr 2021430,01430,45426,63429,20429,20341.500
16 abr 2021430,12430,89425,75429,25429,25227.800
15 abr 2021423,54428,17421,81426,81426,81196.800
14 abr 2021425,73428,08422,70423,51423,51208.100
13 abr 2021426,66427,04423,12423,91423,91174.700
12 abr 2021420,55428,63419,07427,46427,46293.100
09 abr 2021420,59420,59416,23419,72419,72213.400
08 abr 2021414,29420,17411,48419,10419,10244.200
07 abr 2021419,30419,30412,25415,06415,06223.800
06 abr 2021419,98422,58417,21419,50419,50268.200
05 abr 2021421,72423,10417,15420,94420,94304.400
01 abr 2021416,12424,05414,34417,43417,43472.000
31 mar 2021405,25418,67405,25413,65413,65480.400
30 mar 2021406,89407,76400,42404,41404,41209.400
29 mar 2021400,19409,70397,76406,12406,12241.100
26 mar 2021399,46402,66393,91400,78400,78187.600
25 mar 2021384,49400,45383,89398,72398,72197.600
24 mar 2021389,26395,86387,98388,10388,10166.000
23 mar 2021391,31396,98387,51389,70389,70216.500
22 mar 2021386,39397,15383,75394,20394,20226.800
19 mar 2021392,07393,24383,54386,39386,39384.700
18 mar 2021392,70398,71389,61393,35393,35228.200
17 mar 2021391,49393,94388,50392,76392,76165.700
16 mar 2021399,10399,59389,20391,49391,49172.800
15 mar 2021399,10401,33390,48399,14399,14336.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...