Italia markets closed

Teck Resources Limited (TECK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,13-0,59 (-1,24%)
Alla chiusura: 04:00PM EDT
47,01 -0,12 (-0,25%)
Dopo ore: 06:40PM EDT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202447,2547,9846,8447,1347,133.064.500
18 apr 202447,9648,3847,1847,7247,723.175.700
17 apr 202447,9648,8747,0447,2047,205.068.200
16 apr 202446,5047,5845,9947,1347,134.202.700
15 apr 202448,7549,0547,4147,7647,764.178.800
12 apr 202449,4650,4647,5647,9047,904.977.900
11 apr 202449,2949,5547,9848,5748,574.055.700
10 apr 202448,1250,3047,7749,3849,386.453.200
09 apr 202447,8149,3447,6749,1449,145.706.300
08 apr 202447,6247,9046,7446,9646,963.213.700
05 apr 202446,8046,9346,3146,7346,733.758.600
04 apr 202448,2548,5146,7546,9246,924.893.300
03 apr 202446,4447,9146,3547,8647,866.367.500
02 apr 202446,5046,8245,7746,3346,334.550.000
01 apr 202446,3947,1245,6946,2646,265.495.600
28 mar 202444,3246,2343,9245,7845,786.221.400
27 mar 202443,0743,9643,0243,9243,923.177.000
26 mar 202443,4843,5743,0343,0843,081.969.200
25 mar 202443,5544,2943,0943,1643,162.537.900
22 mar 202444,0944,5643,5543,6043,602.918.900
21 mar 202445,3645,5044,4144,7644,764.068.000
20 mar 202443,3745,1343,2044,9944,995.459.300
19 mar 202443,3544,0343,2143,5943,593.280.000
18 mar 202445,1845,3744,2644,4044,404.174.300
15 mar 202445,0045,3144,3644,8744,874.907.800
14 mar 202445,3545,6244,3844,7844,783.979.500
14 mar 20240.093 Dividendo
13 mar 202442,9646,1442,9545,6845,599.462.700
12 mar 202441,6942,2641,1642,2342,142.858.600
11 mar 202441,2241,8540,9541,5141,432.281.000
08 mar 202441,2641,6640,8241,3441,262.664.300
07 mar 202440,2541,3040,1841,1441,063.377.400
06 mar 202439,4439,9439,2739,5439,462.508.900
05 mar 202439,2239,5738,6938,7038,621.763.000
04 mar 202439,2539,8139,1639,3939,313.059.800
01 mar 202438,6439,3738,6439,2039,1211.932.400
29 feb 202437,8638,6737,8038,4238,342.438.900
28 feb 202437,8538,0837,3037,4737,393.593.400
27 feb 202439,0439,0438,2838,3238,243.047.800
26 feb 202439,0439,5238,2638,8038,724.206.500
23 feb 202438,3139,6738,2139,6039,524.869.900
22 feb 202439,0039,9838,5738,6338,556.569.800
21 feb 202438,0138,3737,7038,1138,033.346.200
20 feb 202438,3938,6937,3737,9037,824.025.500
16 feb 202438,9139,3438,6138,7038,627.876.800
15 feb 202438,0438,5237,8538,2538,173.007.900
14 feb 202437,1637,7236,9337,6937,612.641.900
13 feb 202437,1737,4036,5037,0036,922.877.400
12 feb 202437,2237,8137,1637,6637,582.887.700
09 feb 202437,6737,8936,7437,0036,925.082.500
08 feb 202438,3238,3937,6137,9437,863.213.800
07 feb 202438,7838,8738,2038,4338,352.732.600
06 feb 202438,7339,1538,6038,7038,624.245.400
05 feb 202439,0239,0837,8938,4938,412.538.300
02 feb 202440,0140,1439,3439,7139,633.088.400
01 feb 202440,2240,8640,1540,3740,292.567.100
31 gen 202440,4440,8039,9740,0139,932.635.000
30 gen 202440,1740,8939,7340,5240,442.646.000
29 gen 202440,1640,5639,5640,5540,472.136.100
26 gen 202440,4840,5639,5240,2140,131.836.700
25 gen 202440,1040,6039,8540,4440,363.596.300
24 gen 202440,3740,9039,9439,9639,885.117.100
23 gen 202439,0039,3938,6139,0438,964.046.100
22 gen 202438,1638,7437,9238,1538,074.177.800
19 gen 202437,5338,5537,5038,5138,435.157.700
18 gen 202437,3037,3436,6937,2937,213.390.600
17 gen 202436,7637,6936,6936,9336,853.449.100
16 gen 202437,0038,1836,5937,8137,736.956.200
12 gen 202439,1339,2837,9938,0537,973.516.200
11 gen 202439,0439,0438,0838,6038,522.622.200
10 gen 202438,9139,3138,5138,7138,633.122.200
09 gen 202439,6439,8439,0139,0338,953.766.100
08 gen 202439,9940,4039,2840,1640,082.964.900
05 gen 202439,8840,6739,7440,3840,302.361.900
04 gen 202440,4040,5139,6340,2440,164.054.300
03 gen 202440,1341,1739,7840,5740,493.229.200
02 gen 202441,6341,8640,8440,9840,903.128.400
29 dic 202342,3442,5842,0842,2742,181.531.700
28 dic 202342,4943,0042,4542,6242,532.565.400
27 dic 202342,5242,9542,3142,7042,611.319.100
26 dic 202342,1442,8242,0842,6042,511.510.700
22 dic 202342,5742,7541,9042,0841,992.592.300
21 dic 202342,1542,5241,9542,4042,313.621.400
20 dic 202342,5042,6341,3941,4041,322.534.200
19 dic 202341,6142,6441,5742,4342,343.014.300
18 dic 202341,9142,2941,3741,3841,304.064.000
15 dic 202340,9141,8540,7741,5641,483.319.800
14 dic 202340,1141,7139,8941,1841,108.468.300
14 dic 20230.093 Dividendo
13 dic 202338,0539,1137,2139,0838,915.192.600
12 dic 202337,6738,1237,4038,1137,942.766.100
11 dic 202338,2038,2137,4737,8537,682.939.200
08 dic 202337,0338,7637,0338,7338,564.190.400
07 dic 202337,1737,4236,8037,2737,112.716.100
06 dic 202337,1237,7036,5936,6636,503.213.300
05 dic 202337,0537,2736,5236,6236,462.853.000
04 dic 202337,9938,3237,3837,4237,252.992.100
01 dic 202337,7839,2237,7838,8538,683.614.100
30 nov 202337,1437,6937,0837,6537,483.212.600
29 nov 202336,8537,3936,5537,0836,924.150.500
*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...