Italia markets closed

TC Energy Corporation (TRS.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,81+0,15 (+0,42%)
Alla chiusura: 08:03AM CEST
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202434,8134,8134,8134,8134,81-
30 mag 202434,6734,6734,6734,6734,67-
29 mag 202435,1435,1434,8934,8934,89750
28 mag 202435,6135,6135,6135,6135,61-
27 mag 202435,6135,6135,6135,6135,6133
24 mag 202435,0935,5035,0935,5035,50750
23 mag 202435,6335,6335,6335,6335,63-
22 mag 202435,7935,7935,7935,7935,79-
21 mag 202435,7835,7835,7835,7835,78-
20 mag 202435,6335,6335,6335,6335,63-
17 mag 202435,8835,8835,8835,8835,88-
16 mag 202435,6335,6335,6335,6335,63-
15 mag 202435,6935,6935,5235,5235,52570
14 mag 202435,6535,6535,6535,6535,65-
13 mag 202435,8535,8535,8535,8535,85-
10 mag 202435,4935,4935,3135,3135,31300
09 mag 202435,1035,4835,1035,4835,48170
08 mag 202434,6534,6534,6534,6534,65-
07 mag 202434,7834,7834,7834,7834,78-
06 mag 202434,7634,8834,7634,8834,88200
03 mag 202433,7934,9233,7934,9234,9272
02 mag 202433,1833,1933,0333,0333,03578
30 apr 202433,4233,4233,4233,4233,42-
29 apr 202433,4033,6933,4033,6933,69150
26 apr 202433,5233,5233,5233,5233,52-
25 apr 202433,3833,6533,3033,3033,30800
24 apr 202433,5233,5233,5233,5233,52-
23 apr 202433,5333,9733,5333,9733,97113
22 apr 202433,2233,2233,2233,2233,22-
19 apr 202433,2633,2633,2633,2633,26-
18 apr 202432,7132,7132,7132,7132,71-
17 apr 202433,0633,0633,0633,0633,06-
16 apr 202433,5333,5333,5333,5333,53-
15 apr 202433,7133,9433,7133,9433,94400
12 apr 202434,2134,2134,2134,2134,21-
11 apr 202434,4034,4034,2634,2634,26110
10 apr 202435,3535,3534,7634,7634,76600
09 apr 202435,0635,2934,8434,8434,84590
08 apr 202434,8735,0434,8735,0035,002.700
05 apr 202435,6635,6635,6635,6635,66-
04 apr 202436,0836,0836,0836,0836,08-
03 apr 202437,2037,2737,2037,2737,27200
02 apr 202437,7237,7237,7237,7237,7240
28 mar 202436,5436,5436,5436,5436,54-
27 mar 202436,6236,6236,6236,6236,62-
27 mar 20240.96 Dividendo
26 mar 202437,1737,5437,1737,5436,5840
25 mar 202437,2637,2637,2637,2636,31-
22 mar 202437,1237,2437,1237,2436,28160
21 mar 202436,5836,5836,5836,5835,64-
20 mar 202436,9236,9236,9236,9235,98-
19 mar 202436,9236,9236,9236,9235,97-
18 mar 202436,8236,8236,8236,8235,88-
15 mar 202436,8136,8136,8136,8135,86-
14 mar 202437,2637,2637,2637,2636,31-
13 mar 202437,1337,5837,1337,5836,623.295
12 mar 202437,0237,0237,0237,0236,07-
11 mar 202436,5437,1736,5437,1736,22134
08 mar 202436,6536,6536,6536,6535,72-
07 mar 202436,5636,5636,5636,5635,63-
06 mar 202436,6336,6336,6336,6335,69-
05 mar 202436,4236,4236,4236,4235,49-
04 mar 202436,4936,4936,4936,4935,56-
01 mar 202436,4436,4436,4436,4435,51-
29 feb 202436,1436,1436,1436,1435,22-
28 feb 202436,1936,1936,1936,1935,27-
27 feb 202436,0636,0636,0636,0635,14-
26 feb 202436,4936,4936,4936,4935,55-
23 feb 202436,6036,6036,6036,6035,66-
22 feb 202436,6036,6036,6036,6035,67-
21 feb 202436,5436,5436,5436,5435,61-
20 feb 202436,5236,9236,5236,8135,87464
19 feb 202436,4036,4036,4036,4035,46-
16 feb 202435,7137,3835,7136,5535,621.375
15 feb 202434,7834,7834,7834,7833,89-
14 feb 202434,8534,8534,8534,8533,96-
13 feb 202435,4435,4435,4235,4234,521
12 feb 202434,6034,6034,6034,6033,72-
09 feb 202434,5534,5534,5534,5533,67-
08 feb 202435,0135,0135,0135,0134,11-
07 feb 202435,1635,1634,9734,9734,08300
06 feb 202435,1235,1235,1235,1234,22-
05 feb 202436,2136,2136,2136,2135,28-
02 feb 202436,5136,5136,5136,5135,58-
01 feb 202436,3836,8536,3836,8535,9130
31 gen 202436,6036,6036,6036,6035,66-
30 gen 202436,4536,4536,4536,4535,52-
29 gen 202436,1636,1636,1636,1635,24-
26 gen 202435,6535,6535,6535,6534,74-
25 gen 202435,0335,2935,0335,2934,3971
24 gen 202435,7435,7435,7435,7434,82-
23 gen 202435,3835,3835,3835,3834,47-
22 gen 202435,2235,2235,2235,2234,32-
19 gen 202435,4935,4935,4935,4934,58-
18 gen 202435,5935,5935,5935,5934,68-
17 gen 202436,1736,1736,1736,1735,25-
16 gen 202436,3136,3136,3136,3135,38-
15 gen 202435,9435,9435,9435,9435,03-
12 gen 202435,9435,9435,9435,9435,03-
11 gen 202436,0336,0336,0336,0335,11-
*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...