XNYS
Datos históricos de TE Connectivity plc
TE Connectivity plc · TEL
$220.44
▲ +2.15 (+0.99%)
Última operación · 10/10/2026, 17:55:38 UTC
- Variación en el periodo
- +1.73%
- Máximo
- US$252.56
- 21 de abril de 2026
- Mínimo
- US$190.27
- 22 de julio de 2026
- Volumen medio diario
- 2.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 216.59 | 218.52 | 213.54 | 218.29 | +1.86% | 1.53 M |
| 8 oct 2026 | 212.86 | 214.94 | 210.09 | 214.31 | −0.70% | 1.43 M |
| 7 oct 2026 | 218.89 | 219.38 | 213.42 | 215.83 | −1.68% | 1.85 M |
| 6 oct 2026 | 221.98 | 223.52 | 219.12 | 219.51 | +0.26% | 1.39 M |
| 5 oct 2026 | 219.40 | 221.16 | 218.21 | 218.93 | −0.65% | 1.16 M |
| 2 oct 2026 | 220.71 | 222.54 | 217.47 | 220.36 | +1.19% | 1.3 M |
| 1 oct 2026 | 208.61 | 219.50 | 208.61 | 217.76 | +3.16% | 1.58 M |
| 30 sep 2026 | 212.75 | 214.17 | 210.67 | 211.08 | −0.71% | 1.68 M |
| 29 sep 2026 | 215.24 | 215.76 | 211.70 | 212.59 | −0.99% | 1.77 M |
| 28 sep 2026 | 217.56 | 218.77 | 214.65 | 214.71 | −1.78% | 2.32 M |
| 25 sep 2026 | 215.22 | 219.63 | 214.14 | 218.59 | +2.30% | 1.37 M |
| 24 sep 2026 | 211.23 | 215.78 | 208.76 | 213.67 | −0.34% | 1.29 M |
| 23 sep 2026 | 214.20 | 215.28 | 210.05 | 214.39 | +0.43% | 1.45 M |
| 22 sep 2026 | 211.25 | 213.80 | 208.46 | 213.48 | +1.65% | 1.14 M |
| 21 sep 2026 | 208.68 | 211.10 | 206.58 | 210.01 | +2.23% | 1.76 M |
| 18 sep 2026 | 205.50 | 207.91 | 204.44 | 205.42 | −0.57% | 4.23 M |
| 17 sep 2026 | 210.40 | 211.78 | 201.09 | 206.60 | +2.18% | 2.44 M |
| 16 sep 2026 | 203.78 | 205.72 | 200.43 | 202.20 | +0.39% | 1.75 M |
| 15 sep 2026 | 204.24 | 204.61 | 200.98 | 201.42 | −0.96% | 1.83 M |
| 14 sep 2026 | 206.90 | 207.08 | 201.97 | 203.37 | −4.05% | 2.32 M |
| 11 sep 2026 | 208.80 | 213.71 | 206.57 | 211.96 | +3.58% | 1.77 M |
| 10 sep 2026 | 202.17 | 205.13 | 200.50 | 204.63 | −0.02% | 1.66 M |
| 9 sep 2026 | 203.94 | 206.50 | 203.94 | 204.68 | −0.15% | 1.73 M |
| 8 sep 2026 | 208.50 | 210.49 | 204.76 | 204.99 | −1.75% | 1.43 M |
| 4 sep 2026 | 208.20 | 212.32 | 207.96 | 208.65 | −0.36% | 2.05 M |
| 3 sep 2026 | 203.14 | 209.48 | 201.08 | 209.41 | +3.56% | 2.1 M |
| 2 sep 2026 | 205.31 | 206.65 | 199.82 | 202.21 | −2.78% | 2.45 M |
| 1 sep 2026 | 205.21 | 208.06 | 201.98 | 208.00 | +1.34% | 3.68 M |
| 31 ago 2026 | 201.69 | 206.07 | 200.78 | 205.25 | +1.28% | 1.83 M |
| 28 ago 2026 | 203.20 | 204.49 | 200.02 | 202.66 | −0.17% | 1.38 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.