Italia markets close in 1 hour 22 minutes

Thomson Reuters Corporation (TRI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
105,28-1,61 (-1,51%)
Al 10:08AM EDT. Mercato aperto.
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 ott 2022106,53106,42105,26105,28105,2857.699
05 ott 2022106,15107,52105,96106,89106,89388.700
04 ott 2022105,44107,39105,44107,16107,16457.100
03 ott 2022103,34105,07102,80104,40104,40516.300
30 set 2022103,48104,99102,57102,62102,62468.900
29 set 2022104,45104,48103,22103,73103,73330.300
28 set 2022103,68105,28102,69104,83104,83549.300
27 set 2022104,19104,69103,16103,19103,19510.000
26 set 2022104,22104,53103,15103,56103,56355.300
23 set 2022104,09105,65103,58104,48104,48513.500
22 set 2022107,74107,74104,60105,16105,16518.400
21 set 2022109,15110,41108,08108,09108,09391.500
20 set 2022110,74110,95108,45109,32109,32315.400
19 set 2022110,25111,56110,03111,47111,47253.900
16 set 2022110,63110,76109,86110,68110,68386.200
15 set 2022112,05112,46111,09111,72111,72387.000
14 set 2022112,20113,32111,76112,16112,16276.700
13 set 2022113,32113,87112,05112,39112,39399.400
12 set 2022113,77115,01113,60114,77114,77472.500
09 set 2022112,61113,34112,45113,08113,08315.500
08 set 2022111,33112,28110,61112,01112,01237.500
07 set 2022110,88111,63110,19111,53111,53437.300
06 set 2022108,83111,08108,81110,56110,56460.000
02 set 2022110,70111,62108,87109,22109,22300.700
01 set 2022109,89110,41108,75110,31110,31449.600
31 ago 2022110,70110,83109,55110,02110,02457.700
30 ago 2022111,03111,22109,67109,90109,90289.900
29 ago 2022110,24111,26110,24110,45110,45267.000
26 ago 2022113,30113,65110,35110,64110,64316.800
25 ago 2022113,93113,93112,81113,63113,63267.500
24 ago 2022113,78114,21113,12113,30113,30361.800
23 ago 2022114,20114,22113,09113,59113,59269.600
22 ago 2022114,68115,72114,68114,83114,83363.800
19 ago 2022115,79116,24115,20115,68115,68377.000
18 ago 2022115,92116,69115,52116,02116,02327.600
17 ago 2022115,72116,75115,45116,15116,15360.800
17 ago 20220.445 Dividendo
16 ago 2022115,52117,38115,52116,82116,381.457.000
15 ago 2022116,78116,94115,85116,30115,86313.400
12 ago 2022115,48116,68115,48116,53116,09294.100
11 ago 2022115,74116,33115,14115,38114,94439.600
10 ago 2022115,21115,56114,28115,45115,01279.700
09 ago 2022114,50114,78113,49113,91113,48419.400
08 ago 2022114,46115,42113,74114,40113,96435.900
05 ago 2022114,37115,38112,36114,05113,62566.200
04 ago 2022111,03115,80110,16115,55115,11906.300
03 ago 2022111,52112,15111,10111,24110,82790.600
02 ago 2022111,21111,87110,87111,01110,59434.400
01 ago 2022111,90112,02110,61111,43111,01430.100
29 lug 2022111,84113,07111,43112,28111,85815.300
28 lug 2022110,07112,17110,07111,68111,251.014.200
27 lug 2022108,87110,78108,87110,55110,13525.200
26 lug 2022108,47109,18107,83108,73108,32391.800
25 lug 2022108,49109,03108,01108,67108,26409.300
22 lug 2022109,14109,86107,85108,47108,06397.000
21 lug 2022107,15109,02106,53108,99108,57380.700
20 lug 2022107,48107,96106,87106,87106,46315.700
19 lug 2022105,76107,12105,46106,88106,47398.600
18 lug 2022106,95107,24104,61104,93104,53508.100
15 lug 2022106,02107,07105,79106,50106,09594.700
14 lug 2022103,94106,19103,24105,01104,61568.400
13 lug 2022104,22105,70104,16104,92104,52479.800
12 lug 2022105,80106,62104,66105,24104,84495.800
11 lug 2022106,33106,89105,60105,91105,51320.000
08 lug 2022105,29106,71105,24106,49106,08434.500
07 lug 2022104,59106,06104,15105,89105,49436.900
06 lug 2022104,06105,30102,92104,87104,47740.100
05 lug 2022101,53103,99101,31103,87103,47541.200
01 lug 2022103,55103,99103,06103,61103,22391.100
30 giu 2022101,98104,40101,98104,21103,81670.700
29 giu 2022101,41102,86101,07102,44102,05362.600
28 giu 2022104,31104,94101,22101,23100,84478.500
27 giu 2022104,15105,46103,26104,31103,91589.300
24 giu 2022102,53104,39102,53104,13103,73737.600
23 giu 2022101,15102,16100,31102,09101,70553.800
22 giu 202299,62101,5899,19100,44100,06625.100
21 giu 202299,14101,0198,9899,9399,55486.800
17 giu 202296,5499,6196,0298,5598,17718.300
16 giu 202297,1497,7096,1796,4796,10648.400
15 giu 202297,9699,2596,8198,0897,71833.700
14 giu 202297,0597,7395,8897,0896,71708.900
13 giu 202294,9497,3094,9496,3295,95785.100
10 giu 202297,9998,5196,4497,7197,34387.300
09 giu 202299,34100,7699,2299,3598,97508.200
08 giu 202299,7799,8498,9099,1098,72199.100
07 giu 202299,85100,4199,18100,2899,90246.400
06 giu 2022100,48101,5499,95100,0399,65348.500
03 giu 202299,87100,7499,5399,8699,48298.400
02 giu 202298,49100,7898,21100,71100,33275.200
01 giu 202299,0899,4397,9698,2097,83381.700
31 mag 202298,3399,8697,6999,0498,66536.300
27 mag 202298,0099,0597,7398,7598,37298.700
26 mag 202295,4997,7195,3697,3096,93334.300
25 mag 202295,8596,3994,5695,3294,961.645.900
25 mag 20220.445 Dividendo
24 mag 202296,9297,3696,3596,5695,75983.700
23 mag 202297,0097,4396,0897,3596,53154.300
20 mag 202296,4796,7795,1096,7795,96397.600
19 mag 202294,6896,1994,1695,6194,81653.100
18 mag 202295,7496,1194,4794,7893,98814.800
*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...