Italia markets closed

The Timken Company (TKR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,49+0,32 (+0,36%)
Alla chiusura: 04:00PM EDT
89,49 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202490,4890,6788,8889,4989,49408.980
02 mag 202488,1389,3787,2089,1789,17602.300
01 mag 202489,9290,1186,6887,4987,49738.200
30 apr 202491,5394,7189,0989,2289,221.432.800
29 apr 202485,3686,8685,1486,7086,70881.800
26 apr 202485,0486,1184,9084,9884,98502.700
25 apr 202485,2385,5083,9084,8584,85478.200
24 apr 202486,6887,5085,3686,0286,02439.300
23 apr 202485,9287,6785,5786,6186,61319.000
22 apr 202485,6386,8784,9685,6985,69507.100
19 apr 202484,0285,6183,8385,5085,50478.600
18 apr 202484,3685,5283,9184,1984,19529.700
17 apr 202485,2785,6483,8083,8383,83311.800
16 apr 202484,6085,3583,6384,7784,77480.200
15 apr 202486,1786,9284,7885,0585,05327.300
12 apr 202485,9086,3584,4784,8084,80266.700
11 apr 202486,9787,3484,4986,5786,57474.800
10 apr 202486,9987,9285,7786,6686,66491.200
09 apr 202488,5188,8387,0788,4988,49286.200
08 apr 202488,5489,0988,0188,2388,23351.200
05 apr 202486,0187,8785,3987,8387,83435.400
04 apr 202488,3489,0085,8586,2486,24391.200
03 apr 202486,4187,6485,5187,3987,39329.500
02 apr 202486,7787,1786,3286,4086,40462.100
01 apr 202487,5588,0386,7487,8587,85494.700
28 mar 202488,0388,2887,2687,4387,43373.400
27 mar 202486,9288,1486,6188,1488,14414.900
26 mar 202486,8087,1286,1886,2186,21457.300
25 mar 202487,5988,0886,5086,5086,50331.800
22 mar 202489,4289,6487,5487,6087,60303.000
21 mar 202488,6489,6088,0189,2689,26508.800
20 mar 202484,7786,8684,4586,4686,46452.900
19 mar 202484,2485,3684,0884,9584,95402.400
18 mar 202485,6386,0684,5484,5484,54506.400
15 mar 202484,9286,5084,6885,1785,171.042.200
14 mar 202487,2187,5584,9385,4385,43422.400
13 mar 202486,5687,5186,3087,0587,05393.500
12 mar 202486,0486,6885,6186,5686,56413.700
11 mar 202485,9386,3984,9285,8385,83322.800
08 mar 202486,4787,1585,9286,3086,30425.900
07 mar 202485,6386,2284,7885,8685,86393.500
06 mar 202483,8885,0383,6484,9884,98622.300
05 mar 202484,7485,4882,9183,1783,17432.100
04 mar 202484,9686,0584,7985,2885,28539.100
01 mar 202484,5184,6383,5184,5984,59463.300
29 feb 202484,4385,3983,4583,9983,99513.300
28 feb 202483,1285,1483,0983,9383,93739.200
27 feb 202481,7884,6781,7883,5483,54920.600
26 feb 202480,3981,8280,0081,6981,69482.600
23 feb 202480,8980,9780,2780,7480,74364.600
22 feb 202480,4580,6579,7780,6380,63386.700
21 feb 202479,7080,4979,2679,8979,89298.100
20 feb 202480,0981,0079,5679,7779,77615.100
16 feb 202480,8282,5680,7281,7181,71495.600
16 feb 20240.33 Dividendo
15 feb 202481,5782,6081,2181,4681,13657.800
14 feb 202480,8381,6080,2881,0780,74599.000
13 feb 202481,3281,4679,1579,8979,57566.900
12 feb 202482,5584,3182,2883,5783,23624.600
09 feb 202480,7482,7080,2982,5682,23480.100
08 feb 202481,2981,8780,2580,6880,35593.900
07 feb 202481,9182,1680,5281,5781,24757.000
06 feb 202481,6982,9680,7781,1380,80861.000
05 feb 202481,0485,0080,1882,1081,771.529.700
02 feb 202484,3886,4283,4585,9285,57987.200
01 feb 202482,6185,3282,2585,1484,80754.200
31 gen 202482,6484,0881,9081,9181,58783.500
30 gen 202482,5083,5582,2882,6582,32378.900
29 gen 202481,4582,8781,3082,8182,47473.200
26 gen 202482,0882,6781,1681,4381,10434.200
25 gen 202480,6081,9080,3181,7781,44455.700
24 gen 202481,0181,0479,0179,4479,12288.700
23 gen 202481,4981,8079,8980,3279,99411.000
22 gen 202479,4180,2979,4179,8679,54317.900
19 gen 202478,2778,9277,3578,8878,56267.300
18 gen 202477,8778,4977,3178,2577,93327.500
17 gen 202476,8577,8376,6477,4677,15586.400
16 gen 202477,8578,4077,0277,9977,67445.500
12 gen 202480,0780,0778,2478,4278,10239.700
11 gen 202478,6279,0277,4979,0078,68348.500
10 gen 202478,1178,7077,8678,6278,30257.000
09 gen 202477,9578,5677,3978,3278,00350.300
08 gen 202477,9178,9477,7078,9278,60305.100
05 gen 202477,7879,3177,7878,6478,32538.200
04 gen 202477,2778,2976,7778,1277,80680.900
03 gen 202478,0078,0676,6977,0776,76384.700
02 gen 202479,8479,9478,4878,8978,57477.000
29 dic 202379,9480,4679,4780,1579,83438.200
28 dic 202379,9780,6279,7880,2879,95337.700
27 dic 202380,8381,2380,4280,5480,21251.500
26 dic 202380,2981,1080,0280,8780,54237.300
22 dic 202379,9280,4879,3879,9179,59328.000
21 dic 202380,1680,1678,8179,8379,51408.200
20 dic 202378,7680,9278,6478,7178,39421.700
19 dic 202379,3980,4279,2480,3980,06378.800
18 dic 202379,8579,8578,6279,1478,82457.200
15 dic 202380,9881,6079,1879,4079,081.064.300
14 dic 202376,5081,7176,5081,2680,93776.100
13 dic 202373,8376,1773,5876,0175,70609.800
12 dic 202374,2574,5073,3573,9473,64344.900
*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...