Italia markets closed

TransAlta Corporation (TAC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,07+0,32 (+4,74%)
Alla chiusura: 04:00PM EDT
7,00 -0,07 (-0,99%)
Dopo ore: 06:55PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20246,847,146,807,077,071.309.233
02 mag 20246,746,836,686,756,75668.300
01 mag 20246,696,806,586,696,69770.700
30 apr 20246,576,676,516,646,64556.200
29 apr 20246,676,696,556,606,60636.100
26 apr 20246,816,866,596,636,63843.000
25 apr 20246,576,846,516,836,831.712.500
24 apr 20246,516,646,496,626,62679.300
23 apr 20246,506,636,466,526,52833.500
22 apr 20246,396,556,366,496,491.005.400
19 apr 20246,416,556,386,456,451.542.500
18 apr 20246,256,446,226,436,43984.400
17 apr 20246,156,266,146,226,221.036.500
16 apr 20246,066,145,946,116,111.117.500
15 apr 20246,096,126,026,106,101.045.100
12 apr 20246,146,236,016,066,06740.900
11 apr 20246,166,276,006,176,171.261.900
10 apr 20246,236,246,066,146,141.048.300
09 apr 20246,306,396,266,326,32695.100
08 apr 20246,366,416,236,266,26751.800
05 apr 20246,356,366,266,346,34573.600
04 apr 20246,386,466,356,426,42628.000
03 apr 20246,336,406,266,346,34680.100
02 apr 20246,416,446,306,356,35508.800
01 apr 20246,456,476,376,416,41570.100
28 mar 20246,476,516,376,436,43932.300
27 mar 20246,416,496,396,456,45606.600
26 mar 20246,356,486,316,396,39817.900
25 mar 20246,476,506,286,316,311.065.300
22 mar 20246,426,556,406,466,46560.600
21 mar 20246,436,486,416,416,41807.600
20 mar 20246,326,386,236,386,381.599.300
19 mar 20246,436,566,326,336,33920.300
18 mar 20246,346,546,266,496,49651.800
15 mar 20246,496,566,296,316,311.827.900
14 mar 20246,576,636,506,526,52513.100
13 mar 20246,466,626,386,596,59854.100
12 mar 20246,856,856,456,476,471.118.800
11 mar 20246,906,936,806,876,87571.500
08 mar 20246,966,996,836,946,94871.900
07 mar 20246,896,926,846,906,90594.900
06 mar 20246,886,926,826,856,85526.400
05 mar 20246,796,886,766,816,81460.100
04 mar 20246,816,916,776,826,82457.600
01 mar 20246,866,936,736,836,83448.000
29 feb 20246,936,946,856,876,87653.700
29 feb 20240.044 Dividendo
28 feb 20247,087,096,906,916,87404.400
27 feb 20247,067,167,017,157,10641.900
26 feb 20247,227,256,917,016,971.202.600
23 feb 20247,067,506,887,337,281.689.300
22 feb 20246,917,006,826,996,95876.300
21 feb 20246,836,916,836,906,86500.800
20 feb 20246,856,936,836,866,82544.500
16 feb 20246,956,996,846,896,85692.000
15 feb 20246,877,026,876,976,93720.800
14 feb 20246,947,036,856,866,82662.900
13 feb 20246,966,966,766,856,811.091.200
12 feb 20247,017,096,947,036,991.089.000
09 feb 20246,867,026,857,016,97978.800
08 feb 20246,856,966,836,836,79609.900
07 feb 20246,956,986,876,876,83378.900
06 feb 20246,846,986,826,956,91538.000
05 feb 20247,127,126,876,876,83760.900
02 feb 20247,217,217,067,167,11605.500
01 feb 20247,297,377,257,317,26770.800
31 gen 20247,347,417,237,247,19578.500
30 gen 20247,417,427,297,317,26595.300
29 gen 20247,557,557,417,467,41294.100
26 gen 20247,427,577,427,537,48488.100
25 gen 20247,407,457,347,407,35532.000
24 gen 20247,507,517,237,317,26473.700
23 gen 20247,557,617,417,447,39314.400
22 gen 20247,557,697,527,547,49382.200
19 gen 20247,487,657,367,587,53584.700
18 gen 20247,617,627,447,507,45292.600
17 gen 20247,617,637,457,567,51404.300
16 gen 20247,807,847,657,737,68630.400
12 gen 20247,897,917,747,767,71294.400
11 gen 20247,917,947,767,837,78425.000
10 gen 20247,957,967,827,957,90366.800
09 gen 20248,048,067,897,937,88350.100
08 gen 20248,008,117,958,098,04433.400
05 gen 20248,058,147,978,037,98399.100
04 gen 20248,158,218,018,068,01325.400
03 gen 20248,208,258,158,188,13310.900
02 gen 20248,268,408,198,278,22409.900
29 dic 20238,258,378,178,318,26321.600
28 dic 20238,328,358,288,298,24262.500
27 dic 20238,338,388,248,298,24299.100
26 dic 20238,298,388,288,368,31104.100
22 dic 20238,218,328,218,298,24324.800
21 dic 20238,108,188,088,158,10645.400
20 dic 20238,198,218,028,068,01503.100
19 dic 20237,958,237,958,188,13621.700
18 dic 20238,108,107,937,967,91485.300
15 dic 20238,218,217,868,037,981.886.000
14 dic 20238,008,188,008,158,10715.100
13 dic 20237,657,967,617,957,90658.400
12 dic 20237,757,757,507,647,59498.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...