Italia markets open in 34 minutes

Teekay Corporation (TCD.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,56+0,14 (+1,72%)
In data: 03:29PM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20248,368,568,368,568,5650
21 mag 20248,218,428,208,428,42-
20 mag 20248,108,398,108,398,39-
20 mag 20242 Dividendo
17 mag 20248,058,288,058,286,28-
16 mag 20247,808,057,808,056,10-
15 mag 20247,737,947,737,946,02-
14 mag 20247,597,817,597,815,92-
13 mag 20247,798,017,788,016,08-
10 mag 20247,677,957,667,956,03-
09 mag 20247,167,607,167,605,77-
08 mag 20246,827,056,827,055,35-
07 mag 20246,786,986,786,985,30-
06 mag 20246,847,096,847,095,38-
03 mag 20246,867,076,867,075,37-
02 mag 20246,696,956,696,955,27-
30 apr 20246,726,936,726,935,26-
29 apr 20246,686,916,686,915,24-
26 apr 20246,536,746,536,745,12-
25 apr 20246,506,776,506,775,14-
24 apr 20246,506,666,506,665,06-
23 apr 20246,476,646,456,645,03-
22 apr 20246,506,766,506,765,13-
19 apr 20246,336,566,326,564,98-
18 apr 20246,416,676,416,675,06-
17 apr 20246,516,726,516,725,09-
16 apr 20246,536,706,536,705,08-
15 apr 20246,516,726,506,725,09-
12 apr 20246,646,916,646,915,25-
11 apr 20246,436,706,416,705,08-
10 apr 20246,306,536,306,534,96-
09 apr 20246,496,646,496,645,04-
08 apr 20246,596,766,596,765,13-
05 apr 20246,666,886,666,885,22-
04 apr 20246,826,996,806,995,30-
03 apr 20246,646,856,646,855,20-
02 apr 20246,686,876,666,875,21-
28 mar 20246,406,656,406,655,04-
27 mar 20246,356,656,356,655,04-
26 mar 20246,456,656,456,655,04-
25 mar 20246,506,756,506,755,12-
22 mar 20246,556,756,556,755,12-
21 mar 20246,506,806,506,805,16-
20 mar 20246,506,606,506,605,01-
19 mar 20246,406,706,406,705,08-
18 mar 20246,356,556,356,554,97-
15 mar 20246,406,656,406,655,04-
14 mar 20246,306,506,306,504,93-
13 mar 20246,256,506,256,504,93-
12 mar 20246,256,506,256,504,93-
11 mar 20246,306,456,306,454,89-
08 mar 20246,356,506,356,504,93-
07 mar 20246,356,506,356,504,93-
06 mar 20246,406,556,406,554,97-
05 mar 20247,057,056,456,655,0450
04 mar 20246,706,906,706,905,23-
01 mar 20246,706,906,706,905,23-
29 feb 20246,606,806,606,805,16-
28 feb 20246,557,006,556,705,0850
27 feb 20246,656,906,656,905,23-
26 feb 20246,506,706,506,705,08-
23 feb 20246,406,656,406,655,04-
22 feb 20247,307,457,257,455,65-
21 feb 20247,007,257,007,255,50-
20 feb 20247,307,457,307,455,65-
19 feb 20247,307,507,307,505,69-
16 feb 20247,457,607,457,605,77-
15 feb 20247,307,557,307,555,73-
14 feb 20247,257,507,257,505,69-
13 feb 20247,307,557,307,555,73-
12 feb 20247,157,407,157,405,61-
09 feb 20247,207,407,207,405,61-
08 feb 20247,357,407,357,405,61-
07 feb 20247,307,507,307,505,69-
06 feb 20247,407,857,107,855,9610.500
05 feb 20247,758,007,758,006,07-
02 feb 20247,858,107,808,106,14-
01 feb 20248,008,258,008,256,26-
31 gen 20248,008,158,008,156,18-
30 gen 20247,707,707,707,705,84-
29 gen 20247,757,757,757,755,88-
26 gen 20247,607,607,607,605,77-
25 gen 20247,507,507,507,505,69-
24 gen 20247,307,307,307,305,54-
23 gen 20247,357,357,357,355,58-
22 gen 20247,407,407,407,405,61-
19 gen 20247,257,257,257,255,50-
18 gen 20247,207,207,207,205,46-
17 gen 20247,107,107,107,105,39-
16 gen 20247,107,107,107,105,39-
15 gen 20246,906,906,906,905,23-
12 gen 20246,906,906,906,905,23-
11 gen 20246,757,206,757,205,462.771
10 gen 20246,856,856,856,855,20-
09 gen 20246,806,806,806,805,16-
08 gen 20246,956,956,956,955,27-
05 gen 20246,656,656,656,655,04-
04 gen 20246,606,606,606,605,01-
03 gen 20246,356,356,356,354,82-
02 gen 20246,206,206,206,204,70-
*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...