Mercados españoles cerrados

Teleflex Incorporated (TFX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
206,710,00 (0,00%)
Al cierre: 04:00PM EDT
205,01 -1,70 (-0,82%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024206,84208,56206,36206,71206,71433.169
25 abr 2024209,52209,52205,39206,71206,71345.100
24 abr 2024209,74212,50209,74211,17211,17201.400
23 abr 2024208,31212,56207,51211,11211,11284.400
22 abr 2024208,17209,28205,55207,27207,27329.700
19 abr 2024208,67208,90205,26206,56206,56416.400
18 abr 2024208,74209,94206,75207,38207,38154.300
17 abr 2024210,67210,67207,09208,30208,30170.400
16 abr 2024210,26213,23207,79210,10210,10202.600
15 abr 2024216,22216,35209,86210,66210,66288.300
12 abr 2024215,27216,18212,79214,44214,44189.500
11 abr 2024220,90220,91216,24217,42217,42178.000
10 abr 2024219,35220,36216,27218,24218,24161.200
09 abr 2024217,52223,94215,69223,79223,79228.300
08 abr 2024217,43220,23215,95216,90216,90245.200
05 abr 2024211,08217,86210,54216,77216,77304.400
04 abr 2024216,77216,77211,54211,89211,89333.600
03 abr 2024216,73217,99214,59214,74214,74328.800
02 abr 2024221,40221,40216,51217,39217,39428.500
01 abr 2024225,80227,06220,79222,88222,88195.900
28 mar 2024223,86227,65222,91226,17226,17289.000
27 mar 2024218,25224,08217,93223,87223,87306.800
26 mar 2024220,53220,63215,92216,39216,39360.900
25 mar 2024220,59221,91218,91219,65219,65288.000
22 mar 2024225,00225,00219,41220,94220,94198.900
21 mar 2024221,84224,75220,81224,39224,39312.200
20 mar 2024216,93221,16216,53220,48220,48178.800
19 mar 2024216,81219,63215,21218,07218,07377.200
18 mar 2024217,35218,82213,48216,47216,47225.100
15 mar 2024215,32217,12214,14215,39215,39508.400
14 mar 2024220,09220,66216,68218,21218,21228.600
13 mar 2024226,67227,78221,57222,17222,17196.900
12 mar 2024226,04227,48224,58226,56226,56173.000
11 mar 2024223,72227,51222,44227,11227,11239.600
08 mar 2024228,39231,37224,12224,40224,40305.200
07 mar 2024226,34230,11224,99228,88228,88390.800
06 mar 2024223,89226,00222,81224,51224,51274.900
05 mar 2024223,96226,04221,22223,28223,28296.700
04 mar 2024221,63225,42220,55225,00225,00198.500
01 mar 2024220,27224,65218,00223,00223,00240.100
29 feb 2024225,09225,55221,56222,79222,79405.700
29 feb 20240.34 Dividendo
28 feb 2024225,27227,45224,45224,79224,45302.500
27 feb 2024227,85228,42225,87226,04225,70381.700
26 feb 2024236,72236,88227,16227,84227,50684.500
23 feb 2024238,98242,25235,15237,75237,39512.200
22 feb 2024243,01245,94236,75237,70237,34785.700
21 feb 2024251,36252,56246,99250,95250,57499.600
20 feb 2024250,02253,06247,45250,95250,57284.500
16 feb 2024254,23256,85250,36251,07250,69218.300
15 feb 2024251,18255,23251,00255,05254,66167.200
14 feb 2024249,58250,08245,84249,07248,69142.000
13 feb 2024247,77250,73245,64247,95247,57173.700
12 feb 2024252,77253,46251,62252,73252,35102.300
09 feb 2024250,24252,30248,59252,04251,66148.200
08 feb 2024249,33251,46246,71251,32250,94112.200
07 feb 2024252,30253,75249,97250,89250,51182.700
06 feb 2024244,71252,84243,96252,25251,87202.900
05 feb 2024243,06246,11243,06244,10243,73140.400
02 feb 2024245,57247,03242,79245,74245,37178.800
01 feb 2024242,26248,34239,15247,65247,28174.500
31 ene 2024247,06248,59242,65242,83242,46246.300
30 ene 2024245,58247,87244,54244,85244,48130.800
29 ene 2024243,33247,39243,33247,02246,65127.300
26 ene 2024246,97246,97242,00244,45244,08149.700
25 ene 2024245,78245,78242,83244,88244,51168.400
24 ene 2024248,35249,65241,44241,96241,59156.100
23 ene 2024254,12255,00246,00247,90247,53162.300
22 ene 2024247,62253,50247,31252,58252,20391.600
19 ene 2024246,92249,84243,60246,83246,46249.700
18 ene 2024246,21246,62243,00246,38246,01147.100
17 ene 2024243,13245,66242,52244,94244,57226.600
16 ene 2024246,88247,11243,33245,91245,54254.500
12 ene 2024251,95254,48248,07249,15248,77120.200
11 ene 2024247,96249,41245,99248,34247,96250.100
10 ene 2024248,55249,22246,55248,50248,12186.300
09 ene 2024246,36250,83246,36247,84247,47263.900
08 ene 2024240,41249,27240,21249,01248,63213.400
05 ene 2024239,89243,91237,73239,46239,10227.400
04 ene 2024240,99243,59240,09241,06240,70334.900
03 ene 2024248,21248,21241,56242,02241,65255.400
02 ene 2024247,26251,78246,88250,44250,06217.100
29 dic 2023248,91251,43247,56249,34248,96117.700
28 dic 2023249,60251,48248,78249,77249,39155.500
27 dic 2023251,16251,28248,80250,51250,13228.700
26 dic 2023251,13253,63249,65252,11251,73165.500
22 dic 2023252,52253,47250,75250,95250,57162.500
21 dic 2023249,14252,00249,14251,43251,05154.400
20 dic 2023253,60253,60247,51247,61247,24178.500
19 dic 2023252,51254,99249,46253,83253,45326.500
18 dic 2023257,85257,85250,26253,24252,86298.000
15 dic 2023253,05256,27250,99254,58254,19578.600
14 dic 2023244,77257,44244,77256,21255,82601.400
13 dic 2023233,05242,82232,09242,63242,26284.600
12 dic 2023231,92234,05229,70233,08232,73150.500
11 dic 2023230,36232,13229,55231,56231,21223.100
08 dic 2023232,68234,10230,92231,08230,73235.600
07 dic 2023230,55232,71228,44232,58232,23207.100
06 dic 2023228,92229,67226,34229,45229,10255.700
05 dic 2023228,99230,17225,15227,56227,22203.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...