Italia markets closed

Travel + Leisure Co. (TNL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,12-0,07 (-0,18%)
Alla chiusura: 04:00PM EST
38,60 -0,52 (-1,33%)
Dopo ore: 04:24PM EST
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202238,6139,5538,5739,1239,12488.500
01 dic 202239,3539,8639,1939,1939,19755.100
30 nov 202238,0738,9137,6938,8738,87869.200
29 nov 202237,5338,4437,4738,3638,36500.100
28 nov 202237,7338,2137,0737,4337,43669.600
25 nov 202237,6038,3437,6038,1538,15209.000
23 nov 202237,9538,2137,4037,6837,68589.600
22 nov 202237,8338,2537,5738,1538,15630.900
21 nov 202237,7538,1237,3137,5837,58459.200
18 nov 202238,5338,6737,9638,0038,00775.300
17 nov 202237,7038,1137,5037,9737,97424.200
16 nov 202239,0139,1438,0338,5038,50520.100
15 nov 202240,2540,9139,3339,5739,57672.200
14 nov 202240,0140,4939,3739,4539,45745.900
11 nov 202239,7940,7739,7740,2340,23746.600
10 nov 202238,0939,3738,0439,3539,35803.800
09 nov 202236,2037,1635,9336,6536,65513.400
08 nov 202236,7737,0936,1836,7636,76543.500
07 nov 202236,6136,6935,4036,4236,42569.600
04 nov 202236,2036,6735,2136,2936,29834.700
03 nov 202235,0535,8534,2235,4535,451.496.000
02 nov 202237,5537,7435,3535,4835,481.014.700
01 nov 202238,6538,8137,5137,9437,94934.800
31 ott 202237,5638,4137,1037,9837,981.285.000
28 ott 202236,0337,6236,0337,5337,531.233.900
27 ott 202239,7040,1036,7837,2037,201.968.000
26 ott 202239,8241,0139,8040,1640,16946.900
25 ott 202239,2740,4339,1139,9739,971.338.600
24 ott 202239,7439,9539,0539,5639,56698.000
21 ott 202238,5839,6538,2339,4639,461.408.300
20 ott 202239,0239,9038,3738,6138,61761.100
19 ott 202238,7239,3438,5238,9738,971.007.500
18 ott 202239,3639,9638,7338,9738,97650.800
17 ott 202237,8738,4937,4538,2238,221.135.000
14 ott 202237,6838,2736,7737,0537,05931.900
13 ott 202235,7737,5935,2337,1837,181.286.500
12 ott 202236,2136,5735,6236,2336,231.503.000
11 ott 202236,1536,6035,3236,1436,14853.500
10 ott 202236,2336,4835,5736,0236,02708.400
07 ott 202236,4636,5935,5235,9835,98733.300
06 ott 202237,4237,8736,8537,0537,05562.400
05 ott 202236,7737,9436,6737,6237,62757.500
04 ott 202236,4237,7336,1137,5637,56898.000
03 ott 202234,7235,9733,5735,4235,42878.100
30 set 202235,4635,5634,0834,1234,121.993.900
29 set 202235,9836,0735,0635,7635,76685.600
28 set 202235,9237,1435,8936,6836,681.246.500
27 set 202236,3636,8835,2935,6835,681.313.800
26 set 202235,9736,6235,4535,5535,551.274.600
23 set 202235,4735,7734,2935,6635,661.414.100
22 set 202238,4638,5535,6636,1236,121.455.500
21 set 202240,6640,6838,6038,6238,62932.500
20 set 202240,8841,1340,0040,4040,40637.900
19 set 202240,1141,5940,1140,9740,971.092.300
16 set 202241,4141,4140,0540,6140,611.306.600
15 set 202241,4742,7141,4741,9741,97903.200
14 set 202241,3441,6240,4341,5641,56880.700
14 set 20220.4 Dividendo
13 set 202242,1442,8441,6741,8741,47689.000
12 set 202244,1144,6043,5343,6043,181.135.300
09 set 202242,7943,8842,7943,6443,22961.900
08 set 202241,3542,5541,0142,5542,141.460.700
07 set 202241,1142,1640,9741,9241,52978.400
06 set 202241,9142,0240,2940,8640,47526.400
02 set 202241,9642,3341,0741,5141,111.039.900
01 set 202242,0042,2040,7041,4541,05514.000
31 ago 202242,7143,1042,1142,4041,99472.500
30 ago 202243,8744,1442,2342,4242,01490.300
29 ago 202243,0043,9942,6543,5943,17643.000
26 ago 202245,9846,3243,5843,5843,16563.100
25 ago 202245,9646,6545,7746,2345,79473.700
24 ago 202244,9645,9444,9645,5045,07567.400
23 ago 202244,9645,6244,7445,3144,88391.600
22 ago 202245,0345,2244,5244,6044,17719.800
19 ago 202246,7747,0846,1346,3145,87532.800
18 ago 202246,9747,5546,7047,5447,09392.900
17 ago 202247,2547,6246,7247,1046,65683.500
16 ago 202246,9248,1246,9247,9747,51413.600
15 ago 202247,0147,6746,8347,2246,77971.600
12 ago 202245,9347,4545,9347,4346,98741.600
11 ago 202245,7646,5545,3945,7645,32603.800
10 ago 202245,4345,8244,7144,9744,54665.200
09 ago 202243,7144,1943,2944,1843,76803.300
08 ago 202244,2345,3444,0044,0943,67688.300
05 ago 202243,6444,2243,3943,7743,35447.000
04 ago 202244,2344,5343,6044,0343,61538.300
03 ago 202243,2644,7143,2244,0943,67602.400
02 ago 202242,9043,3442,4442,8042,39698.000
01 ago 202242,6343,7242,5543,2642,85834.100
29 lug 202243,7243,7342,3943,1142,701.078.900
28 lug 202244,6145,6342,7544,0043,581.043.700
27 lug 202244,4645,6544,2845,4745,04687.100
26 lug 202244,1744,3743,4443,6043,18576.400
25 lug 202244,3344,9543,3544,8244,39559.300
22 lug 202244,1744,8543,4643,8443,42523.700
21 lug 202243,5044,2042,7444,1743,75648.500
20 lug 202243,3644,6743,2344,4544,03714.100
19 lug 202243,1044,2543,1043,7943,37696.900
18 lug 202241,8843,4241,8142,4342,02951.900
15 lug 202240,3441,0639,9441,0040,61581.400
*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...