Italia markets close in 3 hours 54 minutes

Targa Resources Corp. (0LD9.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
112,81-0,91 (-0,80%)
In data: 07:13PM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20240,000,000,00112,81112,81-
03 mag 2024112,11112,78110,10111,10111,10517
02 mag 2024113,15113,28112,33113,00113,00762
01 mag 2024113,40114,24111,42111,42111,42349
30 apr 2024116,19117,08115,19115,19115,19285
29 apr 2024116,90117,12116,44117,00117,00341
29 apr 20240.75 Dividendo
26 apr 2024117,60117,60116,13116,67115,92472
25 apr 2024117,30117,54116,17117,36116,61339
24 apr 2024115,81116,38115,32116,26115,5143
23 apr 2024113,47116,17113,41116,17115,42562
22 apr 2024112,92113,95112,17113,93113,20265
19 apr 2024112,98113,80111,80113,75113,02338
18 apr 2024112,30112,67111,43111,43110,71757
17 apr 2024114,27114,33111,88112,29111,571.429
16 apr 2024114,36114,58112,74113,60112,872.649
15 apr 2024116,38116,56113,90114,36113,632.384
12 apr 2024116,39117,44115,31115,31114,56989
11 apr 2024114,42114,66113,49114,08113,35665
10 apr 2024113,94115,45113,45114,91114,17560
09 apr 2024116,07116,76113,71113,90113,17395
08 apr 2024119,24119,24115,41116,59115,8482.424
05 apr 2024114,69115,81114,44115,70114,96482
04 apr 2024116,64116,70115,13115,13114,39503
03 apr 2024114,12115,86113,88115,86115,1159
02 apr 2024112,55112,71112,46112,57111,85901
28 mar 2024111,72112,02109,99111,98111,26423
27 mar 2024111,74111,74110,26110,48109,77142
26 mar 2024111,46111,58110,77111,14110,4347
25 mar 2024112,05112,35111,12112,07111,35155
22 mar 2024111,19111,56110,68110,69109,98501
21 mar 2024109,87110,84109,15110,84110,13637
20 mar 2024108,82109,28108,64108,98108,28253
19 mar 2024107,49109,00107,35108,91108,21637
18 mar 2024106,70107,16106,10107,16106,47481
15 mar 2024105,17106,76105,17106,43105,741.754
14 mar 2024106,91106,91105,48105,52104,841.502
13 mar 2024106,16107,23105,95106,71106,03148
12 mar 2024104,61105,70104,48105,70105,02923
11 mar 2024103,73104,52103,34104,52103,85747
08 mar 2024104,85105,17104,34104,34103,67314
07 mar 2024104,49104,98104,20104,68104,01611
06 mar 2024103,61105,51102,52105,26104,5829.920
05 mar 2024100,64103,18100,51103,06102,402.222
04 mar 202499,64101,0299,11101,02100,37764
01 mar 202498,6499,5698,6499,5198,87613
29 feb 202497,4598,2897,4098,1197,48420
28 feb 202496,9497,7496,7397,0296,40840
27 feb 202497,7298,0397,0197,2896,6533
26 feb 202496,6597,6796,0797,3796,74325
23 feb 202497,5797,9296,9796,9796,35678
22 feb 202497,2099,0096,9798,8298,191.111
21 feb 202496,8997,8296,7897,5396,90499
20 feb 202496,8696,9395,3295,9895,361.062
19 feb 2024------
16 feb 202493,2796,7593,2796,7596,13638
15 feb 202491,2992,8289,1792,8192,22365
14 feb 202488,9789,5388,0188,1987,62358
13 feb 202488,2488,9587,6788,3287,75892
12 feb 202487,9988,2087,5288,1387,5639
09 feb 202488,0088,5387,2787,3686,8077
08 feb 202487,0387,6686,6887,3186,75919
07 feb 202486,6486,8185,8186,0585,5087
06 feb 202485,4786,3185,4785,5885,03252
05 feb 202485,0285,9084,6385,5985,04953
02 feb 202485,8385,9884,5185,5184,96298
01 feb 202485,7785,7785,1185,5484,993
31 gen 202487,3287,3285,8586,0985,54577
30 gen 202485,3587,0385,2687,0386,47103
30 gen 20240.5 Dividendo
29 gen 202486,7486,7485,4385,6984,64176
26 gen 202485,8886,7085,7086,1985,13341
25 gen 202484,8385,3284,1285,3284,2886
24 gen 202483,9584,5583,4484,5583,5252
23 gen 202483,9684,3882,9883,1582,13192
22 gen 202482,4883,6882,1483,6882,66114
19 gen 202482,7182,7181,7882,0081,00131
18 gen 202481,2482,4481,2481,9280,92141
17 gen 202481,7682,4681,7082,2581,248
16 gen 202483,4883,5282,2082,4181,4085
15 gen 2024------
12 gen 202484,8884,8883,2383,3182,29137
11 gen 202483,9484,0682,5582,5581,54132
10 gen 202484,0584,0582,9982,9981,98407
09 gen 202484,0284,3283,0883,6082,58130
08 gen 202484,3084,3082,0083,6482,621.564
05 gen 202486,6786,6785,6285,6284,5763
04 gen 202488,1989,0487,7187,7186,64148
03 gen 202485,9787,7385,9287,7086,63150
02 gen 202487,3087,7087,1287,1386,06199
29 dic 202386,9486,9686,2186,2185,1659
28 dic 202386,4887,0986,4886,5685,5024
27 dic 2023------
22 dic 202387,2387,3687,1087,3386,2629
21 dic 202386,5486,7186,5486,7185,65114
20 dic 202386,2387,2086,2387,2086,1317
19 dic 202386,1586,8085,9286,5185,4521
18 dic 202386,7287,2886,0786,1785,12162
15 dic 202385,7685,8684,4284,9383,89766
14 dic 202384,8586,9484,8586,5585,4917.103
*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...