Italia markets closed

Terra Property Trust, Inc. 6.00 (TPTA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,25-0,22 (-1,26%)
Alla chiusura: 10:18AM EDT
Periodo di tempo:
08 giu 2023 - 08 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202417,5017,5017,2017,2517,252.900
06 giu 202417,4517,5017,1417,4717,471.500
05 giu 202417,2517,8317,0117,4517,45900
04 giu 202417,2517,6317,2517,2517,256.700
03 giu 202417,2517,5017,0217,2117,215.000
31 mag 202417,2117,6016,0017,1717,178.700
30 mag 202416,3517,0016,0017,0017,006.900
29 mag 202415,7316,6215,6916,4016,409.200
28 mag 202415,2815,3014,7814,8014,804.400
24 mag 202415,7415,7414,9915,2315,232.100
23 mag 202414,7515,1614,6215,1615,163.600
22 mag 202414,3015,2114,3015,1515,159.400
21 mag 202413,4914,5613,4914,2514,2522.800
20 mag 202412,6313,6512,6313,5013,5023.100
17 mag 202412,0012,3712,0012,3712,372.400
16 mag 202411,6012,2311,6012,2312,231.500
15 mag 202411,9211,9211,1411,7411,747.500
14 mag 202412,2012,2011,9511,9511,954.400
13 mag 202411,9011,9011,9011,9011,90-
10 mag 202411,9011,9011,9011,9011,90200
09 mag 202411,7412,0011,7412,0012,00200
08 mag 202411,1912,2310,9312,2312,238.200
07 mag 202411,5711,5711,3211,3211,321.400
06 mag 202411,5511,5511,5511,5511,55600
03 mag 202412,0012,0011,7011,7011,701.900
02 mag 202412,0812,8411,8712,1412,1411.700
01 mag 202412,8512,9012,8512,9012,901.300
30 apr 202412,4112,5112,0612,0612,062.800
29 apr 202412,4512,4512,4512,4512,45200
26 apr 202412,4112,4112,2712,3912,391.000
25 apr 202412,6012,6812,6012,6812,681.900
24 apr 202412,3012,6612,3012,3012,30700
23 apr 202412,2012,2512,1512,2512,251.800
22 apr 202412,2012,2012,2012,2012,201.300
19 apr 202412,1512,2512,0512,0512,051.800
18 apr 202412,2512,2512,1212,1212,121.000
17 apr 202411,8412,2511,5012,2412,2411.000
16 apr 202412,1512,1911,8611,9111,914.800
15 apr 202412,0512,3612,0512,0512,051.000
12 apr 202412,0612,1512,0512,1512,15700
11 apr 202412,7012,7012,0512,5912,593.000
10 apr 202412,3412,3412,3412,3412,34300
09 apr 202412,1112,2512,0512,1512,155.300
08 apr 202412,6512,6512,0512,2012,204.300
05 apr 202412,1512,2511,7412,2512,2539.800
04 apr 202412,1812,2512,1412,1512,1515.100
03 apr 202412,7312,7312,0512,2312,2311.600
02 apr 202412,0512,7212,0512,7212,724.500
01 apr 202413,0013,0312,0012,0512,0513.900
28 mar 202413,0713,3510,9412,8312,8314.300
27 mar 202414,0914,0912,8513,1813,1811.700
26 mar 202414,0014,4013,7313,9013,908.300
25 mar 202414,0114,5513,9914,1314,139.900
22 mar 202414,0014,2713,8614,1514,157.100
21 mar 202414,8614,8613,8513,9713,977.900
20 mar 202415,4115,4315,4115,4315,431.200
19 mar 202414,3014,3414,3014,3414,342.300
18 mar 202414,9314,9314,3014,3014,302.800
15 mar 202415,6715,6714,0714,3214,327.000
14 mar 202415,5015,5415,0315,2815,285.300
14 mar 20240.375 Dividendo
13 mar 202416,1816,7216,1816,7216,341.000
12 mar 202416,1016,1015,6615,6615,311.500
11 mar 202416,4316,4315,6515,6515,305.200
08 mar 202416,2216,2215,4015,4115,074.800
07 mar 202416,1216,8416,1216,1715,811.500
06 mar 202416,6017,0916,3216,3215,953.900
05 mar 202416,5517,2316,5117,0316,654.200
04 mar 202416,5016,9016,5016,9016,52300
01 mar 202417,3817,5016,8416,8416,461.600
29 feb 202416,7517,1416,5117,1416,761.800
28 feb 202416,7516,7516,3116,3115,941.300
27 feb 202416,8016,8016,6916,7716,402.800
26 feb 202416,6217,1116,6217,0016,622.100
23 feb 202416,6016,6516,2516,6216,253.200
22 feb 202416,6516,7516,5816,5816,212.000
21 feb 202417,0017,0016,8516,8916,511.100
20 feb 202417,0217,0217,0117,0116,631.000
16 feb 202417,2517,2517,0117,0316,651.200
15 feb 202417,4017,4017,0517,4017,013.300
14 feb 202416,5017,7216,5017,4417,057.900
13 feb 202416,7716,7716,7716,7716,39100
12 feb 202416,8017,0016,3017,0016,624.200
09 feb 202416,5017,0016,0716,3916,029.700
08 feb 202416,7216,8716,1216,3015,936.100
07 feb 202417,6017,6017,0017,0616,685.800
06 feb 202417,6617,6617,2817,5917,201.300
05 feb 202417,7517,8817,5017,8817,48600
02 feb 202418,0018,0017,9017,9217,52600
01 feb 202417,8517,9217,8517,9217,52900
31 gen 202418,1818,2717,8517,8517,45900
30 gen 202418,2818,2818,0518,0517,65600
29 gen 202417,8818,2417,7518,1017,691.200
26 gen 202418,2518,2518,0318,0317,631.700
25 gen 202418,0218,0218,0218,0217,62-
24 gen 202418,0418,1318,0218,0217,62900
23 gen 202418,0318,0718,0318,0317,632.800
22 gen 202418,2718,3018,0018,0617,651.000
19 gen 202418,3118,3117,9818,2617,852.700
18 gen 202418,0018,0018,0018,0017,602.400
*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...