Italia markets close in 5 hours 56 minutes

Thomson Reuters Corporation (TRI.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
233,48+2,84 (+1,23%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024231,00234,15231,00233,48233,48402.900
26 giu 2024228,87231,34228,87230,64230,64299.300
25 giu 2024227,52229,66224,82229,48229,48568.500
24 giu 2024226,87227,81225,55225,74225,74805.200
21 giu 2024228,28229,43225,48226,25226,252.145.600
20 giu 2024228,41229,69227,86228,28228,28509.900
19 giu 2024228,24230,90226,36227,69227,69175.900
18 giu 2024229,57230,02227,45228,49228,49680.700
17 giu 2024229,50230,20228,32229,50229,50620.400
14 giu 2024230,69231,34229,03229,65229,65626.600
13 giu 2024233,95234,47231,09231,14231,14427.900
12 giu 2024235,67236,72233,71233,84233,84448.500
11 giu 2024235,18235,81233,40234,01234,01251.600
10 giu 2024234,49235,58233,12234,99234,99407.100
07 giu 2024235,47236,55234,61235,05235,05271.000
06 giu 2024234,86236,89234,04235,46235,46273.800
05 giu 2024233,56236,00232,66235,04235,04203.600
04 giu 2024230,30233,59229,00232,96232,96293.400
03 giu 2024234,00234,00228,93229,90229,90655.900
31 mag 2024232,00234,64230,42234,54234,54779.400
30 mag 2024231,05232,13230,20231,87231,87254.700
29 mag 2024234,98235,08231,02231,85231,85261.100
28 mag 2024237,75237,77235,19235,35235,35363.800
27 mag 2024239,68242,92236,93237,07237,07172.200
24 mag 2024237,51240,50237,01240,37240,37235.300
23 mag 2024237,65238,68235,03237,19237,19298.400
22 mag 2024235,60238,48234,48236,39236,39205.100
21 mag 2024232,38236,34232,38236,22236,22253.000
17 mag 2024233,40233,85232,19232,72232,72324.800
16 mag 2024231,82233,85230,60232,95232,95345.900
15 mag 2024228,40231,31227,43230,91230,91205.100
15 mag 20240.737 Dividendo
14 mag 2024228,83230,01227,43229,08228,34343.500
13 mag 2024230,16230,87228,69229,05228,31212.600
10 mag 2024230,05231,27228,90229,48228,74243.000
09 mag 2024229,83232,10229,02229,61228,87231.900
08 mag 2024228,96231,78228,87229,43228,69267.700
07 mag 2024228,96230,26228,05229,08228,34186.500
06 mag 2024225,45229,89225,44228,41227,68288.600
03 mag 2024225,05227,28223,58225,32224,60292.500
02 mag 2024211,55226,93210,47222,72222,00592.200
01 mag 2024207,34209,72206,17208,41207,74179.400
30 apr 2024209,56211,36207,86207,93207,26321.200
29 apr 2024211,87212,16208,84209,83209,15493.900
26 apr 2024208,36212,13208,36211,07210,39208.300
25 apr 2024207,44209,18205,67208,35207,68170.300
24 apr 2024210,81212,61208,69209,09208,42160.600
23 apr 2024211,08211,48209,37209,92209,24206.600
22 apr 2024206,96210,86206,96209,58208,91179.400
19 apr 2024207,67208,50205,69206,67206,01204.700
18 apr 2024210,59211,10207,12207,81207,14209.600
17 apr 2024211,05212,06209,34210,60209,92189.300
16 apr 2024210,31211,68209,97210,45209,77265.400
15 apr 2024210,35212,81209,90210,31209,63162.500
12 apr 2024210,85211,95209,70209,89209,21148.100
11 apr 2024209,60211,58207,95211,35210,67269.000
10 apr 2024208,75210,32207,68209,56208,89175.100
09 apr 2024209,00209,83206,92209,76209,09217.700
08 apr 2024207,00209,39206,85209,01208,34176.200
05 apr 2024206,60208,18206,16206,41205,75281.100
04 apr 2024205,64207,60204,57206,11205,45249.200
03 apr 2024206,89207,57205,84206,20205,54171.400
02 apr 2024209,13209,49206,44207,20206,53221.400
01 apr 2024210,06211,19209,21210,72210,04114.200
28 mar 2024211,77213,66209,75210,80210,12634.700
27 mar 2024211,87212,75211,08211,67210,99143.100
26 mar 2024211,34212,45210,42210,81210,13377.900
25 mar 2024211,85213,85210,11211,27210,59155.300
22 mar 2024212,50213,32211,11212,65211,97163.200
21 mar 2024212,72213,54211,44211,50210,82240.700
20 mar 2024213,72214,00211,56212,63211,95428.700
19 mar 2024212,39213,76211,39213,36212,67173.300
18 mar 2024213,02214,26211,63212,18211,50126.000
15 mar 2024211,96213,47211,24213,15212,461.064.400
14 mar 2024214,14214,35209,75212,80212,12270.100
13 mar 2024214,00215,33209,73210,75210,07299.900
12 mar 2024214,42215,28213,07213,72213,03213.700
11 mar 2024211,57213,70209,49213,43212,74160.600
08 mar 2024210,92213,53210,92211,56210,88163.200
07 mar 2024213,26214,12210,43210,86210,18253.800
06 mar 2024213,12215,17212,15212,75212,07180.400
05 mar 2024215,20216,58211,54213,32212,63147.000
04 mar 2024215,19216,38214,11215,20214,51214.500
01 mar 2024214,35216,58213,99215,90215,21156.800
29 feb 2024213,49214,58212,46214,24213,55654.000
28 feb 2024213,20214,32212,39212,81212,13249.300
27 feb 2024214,70216,05212,74213,19212,50209.800
26 feb 2024214,12215,49213,99214,83214,14375.500
23 feb 2024213,67214,60213,34213,84213,15298.100
22 feb 2024212,54214,23212,54213,15212,46258.900
21 feb 2024213,20213,92210,49211,90211,22209.000
20 feb 2024214,53216,79212,17213,34212,65475.200
20 feb 20240.728 Dividendo
16 feb 2024214,35217,83214,04216,26214,84375.200
15 feb 2024212,98214,93211,37214,14212,73353.400
14 feb 2024207,32212,60207,32212,56211,16262.000
13 feb 2024206,09208,78204,21206,91205,55278.400
12 feb 2024213,34213,34207,50207,94206,57231.400
09 feb 2024210,92214,29208,37213,34211,94245.900
08 feb 2024200,70210,24200,50209,62208,24424.100
*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...