Italia markets close in 8 hours 3 minutes

Tutor Perini Corporation (TPC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,60-0,71 (-3,33%)
Alla chiusura: 04:00PM EDT
20,60 0,00 (0,00%)
Dopo ore: 05:46PM EDT
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202421,2621,3820,2820,6020,60478.400
05 giu 202421,0021,3120,6321,3121,31856.100
04 giu 202421,3721,5920,0720,5820,581.292.400
03 giu 202422,4422,4921,3421,6521,65599.100
31 mag 202422,5423,1921,8022,0622,061.480.000
30 mag 202422,1022,6521,7322,5922,59565.000
29 mag 202421,5022,0921,1921,9621,96511.700
28 mag 202421,8221,9321,1621,5021,50424.500
24 mag 202420,9421,8020,9121,6721,67375.700
23 mag 202421,0221,2320,5720,8420,84444.100
22 mag 202420,6421,0120,5120,8920,89425.600
21 mag 202419,9520,5819,9020,5120,51396.200
20 mag 202419,6020,3319,5120,0720,07405.500
17 mag 202419,7019,9119,3719,6819,68470.900
16 mag 202419,7119,8919,2519,6019,60669.000
15 mag 202419,9920,6319,6619,7219,72948.200
14 mag 202419,0119,5618,8619,5119,51461.200
13 mag 202419,0919,2018,7118,7918,79329.000
10 mag 202419,2019,2018,7218,8418,84289.700
09 mag 202418,4619,0618,3219,0319,03405.900
08 mag 202418,2318,6018,0018,3318,33267.400
07 mag 202418,6718,7418,2318,3518,35375.100
06 mag 202418,2518,6818,0318,4218,42500.900
03 mag 202417,8418,0017,3617,9917,99555.600
02 mag 202417,0617,4116,7817,3917,39438.800
01 mag 202416,7316,9716,1216,7716,77733.200
30 apr 202417,5517,5516,5916,6316,63588.700
29 apr 202417,8418,1817,1417,7217,72957.700
26 apr 202415,8017,9515,8017,7817,781.549.600
25 apr 202413,7614,0313,5613,8913,89354.900
24 apr 202413,8214,1113,7213,9113,91382.700
23 apr 202413,6114,0013,5613,9813,98306.200
22 apr 202413,3613,6713,2913,5213,52327.700
19 apr 202413,3113,6213,1513,2813,281.239.100
18 apr 202413,5013,6913,3213,3813,38426.200
17 apr 202413,9214,0513,3613,4313,43512.300
16 apr 202413,4413,7113,2913,5513,55221.400
15 apr 202414,2514,6213,5613,6313,63476.300
12 apr 202414,3714,5413,8213,8613,86349.900
11 apr 202414,4014,5014,1114,4214,42327.400
10 apr 202414,6614,7314,0214,3214,32397.800
09 apr 202415,3815,5714,9615,0815,08356.800
08 apr 202415,7015,8215,1315,2915,29296.300
05 apr 202415,3915,8615,3615,6715,67575.400
04 apr 202415,8616,3315,3015,3915,39560.800
03 apr 202414,5415,9414,5415,8415,84805.200
02 apr 202414,4714,8114,4014,7014,70294.400
01 apr 202414,5014,8814,5014,8014,80414.300
28 mar 202414,3414,6914,3314,4614,46597.100
27 mar 202414,0914,3713,9114,3414,34350.700
26 mar 202414,0814,2013,9213,9413,94281.300
25 mar 202413,8914,0013,5513,9413,94307.800
22 mar 202413,9214,1213,7213,8413,84381.200
21 mar 202413,5813,8213,4513,6713,67453.600
20 mar 202412,9913,6412,9713,5213,52412.000
19 mar 202412,8513,3012,7713,1213,12567.400
18 mar 202412,7813,1712,7012,9112,91462.300
15 mar 202412,3412,8312,2612,8012,801.576.000
14 mar 202412,4912,8712,3012,4412,44433.000
13 mar 202412,6212,8412,5112,6812,68340.500
12 mar 202413,0013,0012,3112,6012,60383.400
11 mar 202413,1213,3912,6912,9112,91459.200
08 mar 202412,1512,7812,1012,7112,71592.100
07 mar 202411,5611,7011,4411,6311,63184.400
06 mar 202411,3311,5011,1311,3011,30269.600
05 mar 202411,4611,8711,2311,3611,36285.200
04 mar 202411,9312,3511,6011,6111,61384.500
01 mar 202411,4312,0511,1811,8511,85462.500
29 feb 202410,6012,3910,3211,3311,331.397.600
28 feb 20249,039,419,039,249,24185.100
27 feb 20249,259,349,059,069,06253.100
26 feb 20249,069,219,019,159,15146.500
23 feb 20248,809,128,799,099,09174.800
22 feb 20248,808,998,738,848,84125.900
21 feb 20248,818,898,688,828,82146.000
20 feb 20249,059,108,808,888,88146.700
16 feb 20249,189,359,079,239,23112.800
15 feb 20249,109,358,999,349,34183.300
14 feb 20248,639,058,639,039,03171.600
13 feb 20248,948,948,458,478,47188.900
12 feb 20248,959,268,959,199,19157.700
09 feb 20248,838,928,708,918,91158.800
08 feb 20248,808,968,788,868,86100.100
07 feb 20248,958,958,718,828,82113.300
06 feb 20248,718,918,718,908,90103.600
05 feb 20248,788,788,528,708,70137.100
02 feb 20249,019,038,748,858,85175.700
01 feb 20249,009,178,879,149,14190.700
31 gen 20249,009,478,958,968,96640.800
30 gen 20249,029,168,888,978,97412.400
29 gen 20248,819,088,729,069,06378.300
26 gen 20248,928,978,678,828,82303.400
25 gen 20248,728,888,658,848,84264.900
24 gen 20248,608,748,478,538,53110.700
23 gen 20248,628,648,348,498,49189.600
22 gen 20248,258,508,248,498,49203.700
19 gen 20248,168,227,838,148,14600.800
18 gen 20248,378,377,988,088,08213.800
17 gen 20248,518,568,128,338,33241.800
16 gen 20248,708,778,628,738,73117.700
*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...