Italia markets closed

Texas Pacific Land Corporation (TPL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
576,30-26,10 (-4,33%)
Alla chiusura: 04:00PM EDT
578,00 +1,70 (+0,29%)
Preborsa: 04:09AM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024599,34600,00574,23576,30576,3099.800
29 apr 2024596,15607,89595,39602,40602,4069.500
26 apr 2024591,30599,00587,00595,67595,6756.800
25 apr 2024589,38598,34579,53592,02592,0248.700
24 apr 2024586,69589,92579,94589,01589,0152.600
23 apr 2024580,91592,39580,91587,81587,8141.400
22 apr 2024579,55593,49578,36585,81585,8140.900
19 apr 2024581,56589,07577,57582,60582,6063.100
18 apr 2024585,52594,20579,00582,40582,4063.100
17 apr 2024586,03597,32579,30584,96584,9666.500
16 apr 2024580,11591,64576,91586,93586,9350.400
15 apr 2024608,81610,93582,33583,91583,9195.500
12 apr 2024605,90633,07603,83605,72605,7275.400
11 apr 2024594,22604,51586,62601,52601,52117.700
10 apr 2024585,00596,01572,20594,22594,22104.200
09 apr 2024579,72591,49579,72589,41589,4165.500
08 apr 2024595,09595,09577,77579,12579,1271.700
05 apr 2024598,93599,26585,00596,22596,2249.400
04 apr 2024587,00601,23587,00597,16597,1699.700
03 apr 2024578,00589,19574,49586,90586,9064.600
02 apr 2024574,65586,91566,44575,66575,6686.100
01 apr 2024580,84581,21566,88571,09571,0966.100
28 mar 2024576,50579,39569,99578,51578,51105.800
27 mar 2024565,00581,78559,98576,33576,3375.300
27 mar 20243:1 Frazionamento azionario
26 mar 2024577,11582,94557,99559,73559,73117.300
25 mar 2024569,33574,85567,29574,85574,8540.800
22 mar 2024568,40570,33558,65561,96561,9682.200
21 mar 2024566,67567,74561,13566,65566,6574.400
20 mar 2024562,00565,11553,33563,93563,9377.100
19 mar 2024565,29569,33555,71562,00562,0077.400
18 mar 2024559,01569,17554,41556,70556,7093.600
15 mar 2024547,00556,78547,00555,50555,50196.200
14 mar 2024541,67550,59540,00547,60547,60102.000
13 mar 2024529,03540,34529,03535,49535,49104.400
12 mar 2024516,33526,00509,39525,16525,1669.000
11 mar 2024509,32525,43503,08517,67517,6767.500
08 mar 2024512,00519,60505,36509,24509,2490.600
07 mar 2024493,97508,24493,97500,54500,5470.200
06 mar 2024509,94509,94493,40495,15495,1578.000
05 mar 2024507,49517,88504,61505,23505,2365.100
04 mar 2024521,25521,25511,52512,76512,7658.800
01 mar 2024525,57528,75519,53521,91521,9160.300
29 feb 2024521,68528,02519,74525,14525,14112.200
29 feb 20241.166667 Dividendo
28 feb 2024527,07527,07511,82514,09512,9265.100
27 feb 2024520,86529,03520,86529,03527,8368.700
26 feb 2024518,05524,17513,71520,08518,90108.000
23 feb 2024518,73522,18513,33520,45519,2757.300
22 feb 2024522,22524,55513,36521,14519,9693.300
21 feb 2024494,73517,91494,73507,46506,3194.200
20 feb 2024502,99507,10496,99496,99495,8765.400
16 feb 2024497,29509,49497,29503,94502,7967.800
15 feb 2024489,76504,33489,47495,85494,73108.300
14 feb 2024482,38483,33472,15478,89477,8171.400
13 feb 2024490,23490,23471,06474,85473,7746.500
12 feb 2024491,99493,65482,83488,78487,6763.600
09 feb 2024493,18495,00486,54488,70487,5950.100
08 feb 2024500,00506,54489,29493,94492,8274.700
07 feb 2024485,69502,99483,33496,95495,8269.900
06 feb 2024478,50484,41478,31481,48480,3879.800
05 feb 2024478,33483,98472,24476,33475,2561.800
02 feb 2024479,59481,50467,62479,38478,2959.100
01 feb 2024491,92491,92474,25483,21482,1167.800
31 gen 2024504,78504,78484,95487,11486,0068.100
30 gen 2024499,87508,07499,87501,30500,1749.500
29 gen 2024499,20506,95499,20506,95505,8040.500
26 gen 2024499,50499,66492,09496,23495,1033.600
25 gen 2024500,00503,33491,67498,14497,0170.500
24 gen 2024500,00503,58499,63501,83500,6936.900
23 gen 2024492,82497,71489,06496,95495,8342.300
22 gen 2024491,42502,08491,39496,33495,2049.200
19 gen 2024494,28495,89490,00495,89494,7643.200
18 gen 2024490,08497,89483,33494,79493,6791.800
17 gen 2024487,03496,39484,26490,47489,3551.600
16 gen 2024511,33511,33491,67491,71490,6049.200
12 gen 2024509,49511,67503,17510,41509,2549.500
11 gen 2024509,05510,87500,51502,81501,6753.700
10 gen 2024508,74508,74496,67504,10502,9556.700
09 gen 2024507,68513,48504,78510,64509,4869.900
08 gen 2024510,47515,05506,47512,26511,0991.200
05 gen 2024518,33521,15514,06518,42517,2455.500
04 gen 2024531,86531,86516,83516,83515,6671.100
03 gen 2024530,43535,20527,87531,86530,6556.100
02 gen 2024530,93541,98529,13534,87533,6670.200
29 dic 2023531,53532,67522,58524,15522,9669.600
28 dic 2023543,86545,00532,55532,71531,5048.000
27 dic 2023544,17545,98543,37545,68544,4433.300
26 dic 2023538,57546,89536,42546,17544,9337.500
22 dic 2023539,39542,00532,20538,60537,3847.100
21 dic 2023537,92539,34529,18539,34538,1283.100
20 dic 2023547,93554,34536,85537,90536,6879.200
19 dic 2023534,37543,10531,94542,46541,2386.100
18 dic 2023539,28542,64531,85534,12532,9170.500
15 dic 2023535,70536,33527,95532,41531,20286.200
14 dic 2023532,97541,40532,00534,65533,4488.200
13 dic 2023514,72526,56514,07524,80523,61110.700
12 dic 2023512,12516,12505,00515,24514,0796.900
11 dic 2023515,57522,81513,47518,22517,0472.300
08 dic 2023509,78515,92508,49515,37514,2083.700
*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...