Italia markets open in 2 hours 10 minutes

Thomson Reuters Corporation (TRI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
104,67-0,27 (-0,26%)
Alla chiusura: 04:00PM EST
105,00 +0,33 (+0,32%)
Dopo ore: 07:57PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 2022105,87106,59104,34104,67104,67639.000
25 gen 2022105,07106,02103,77104,94104,94407.400
24 gen 2022104,42106,43102,90106,33106,33515.300
21 gen 2022106,44106,89105,41105,67105,67467.100
20 gen 2022107,99108,72106,66106,75106,75353.300
19 gen 2022108,04108,53106,96107,34107,34554.300
18 gen 2022108,42108,58107,27107,55107,55440.600
14 gen 2022110,02110,75108,99109,61109,61303.900
13 gen 2022112,51113,12110,68110,82110,82384.000
12 gen 2022112,25113,01111,49112,62112,62406.400
11 gen 2022111,25112,61110,79112,24112,24433.100
10 gen 2022111,74112,13109,17110,99110,99415.700
07 gen 2022113,29113,29112,16112,66112,66289.800
06 gen 2022111,47114,25111,47112,99112,99330.800
05 gen 2022115,68115,84112,47112,48112,48483.400
04 gen 2022118,22118,33115,91116,08116,08511.100
03 gen 2022119,19119,28116,31117,16117,16371.000
31 dic 2021118,79119,93118,61119,62119,62239.000
30 dic 2021118,83119,22118,59118,63118,63162.000
29 dic 2021118,56119,17118,06118,63118,63315.400
28 dic 2021119,07119,07117,08118,62118,62136.200
27 dic 2021117,17118,66116,92118,48118,48137.500
23 dic 2021117,33117,33116,58116,86116,86278.500
22 dic 2021114,97116,66114,82116,60116,60254.400
21 dic 2021115,46115,46114,36115,38115,38480.100
20 dic 2021113,71115,11113,41114,62114,62748.200
17 dic 2021115,80116,94114,64114,83114,83577.500
16 dic 2021118,11118,61116,63116,97116,97381.100
15 dic 2021117,35118,08116,74117,72117,72545.400
14 dic 2021119,20119,83117,30117,78117,78362.900
13 dic 2021120,42121,10119,55119,84119,84428.600
10 dic 2021120,70121,52120,29120,72120,72176.700
09 dic 2021122,13122,25120,43120,47120,47151.300
08 dic 2021121,48122,06120,66121,98121,98287.800
07 dic 2021120,33121,88120,26121,32121,32399.000
06 dic 2021119,04119,55118,29119,04119,04232.700
03 dic 2021121,27121,42117,95118,97118,97407.500
02 dic 2021119,39121,17119,14120,68120,68461.200
01 dic 2021120,92122,02118,77118,85118,85324.000
30 nov 2021122,03122,18119,17119,56119,56383.300
29 nov 2021121,00122,76120,36122,32122,32247.100
26 nov 2021120,52121,73119,75120,06120,06204.700
24 nov 2021121,19121,86120,17121,84121,84185.800
23 nov 2021120,62121,52119,91121,47121,47452.600
22 nov 2021123,35123,48121,15121,25121,25318.100
19 nov 2021122,00123,60121,60123,35123,35332.300
18 nov 2021120,67122,75120,45122,09122,09372.900
17 nov 2021120,83120,83119,79120,48120,48226.200
17 nov 20210.405 Dividendo
16 nov 2021119,97121,84119,97121,07120,671.331.600
15 nov 2021120,10120,63119,99120,33119,93165.800
12 nov 2021119,55120,26118,97119,89119,49180.700
11 nov 2021120,32120,32118,89119,33118,93271.800
10 nov 2021120,29121,39120,07120,38119,98365.600
09 nov 2021120,34120,74119,07120,57120,17487.500
08 nov 2021118,36120,51118,12120,26119,86570.500
05 nov 2021118,75119,90117,92118,06117,67405.600
04 nov 2021115,75119,96115,66118,90118,50749.100
03 nov 2021118,84119,10115,24115,47115,08737.400
02 nov 2021120,87122,24117,80118,02117,63823.100
01 nov 2021119,39120,03116,89118,72118,32747.800
29 ott 2021118,46120,75118,28120,33119,93496.600
28 ott 2021117,60119,97117,35118,92118,52573.100
27 ott 2021118,40119,18117,88118,20117,80599.400
26 ott 2021119,48119,67118,45118,48118,08548.700
25 ott 2021118,95119,63118,26119,00118,60357.200
22 ott 2021118,17119,83118,17118,91118,51579.900
21 ott 2021118,11119,43118,01118,52118,12473.000
20 ott 2021118,09118,39117,33118,01117,62517.600
19 ott 2021117,79118,36117,63117,74117,35304.600
18 ott 2021116,13117,69115,29117,34116,95473.000
15 ott 2021117,37117,37116,38116,46116,07375.600
14 ott 2021116,86117,62116,47117,00116,61493.800
13 ott 2021115,85116,15115,33115,76115,37499.700
12 ott 2021114,54115,73114,01115,26114,87568.200
11 ott 2021113,74115,05113,31114,37113,99235.400
08 ott 2021113,99113,99112,91113,90113,52327.000
07 ott 2021112,48114,47112,48113,64113,26408.900
06 ott 2021110,79111,99110,25111,77111,40686.500
05 ott 2021109,68110,87109,27110,43110,06453.400
04 ott 2021109,85110,49108,26109,42109,05400.900
01 ott 2021110,93110,98109,03110,16109,79616.400
30 set 2021111,38112,01110,46110,48110,11598.100
29 set 2021112,01112,27110,86110,91110,54373.100
28 set 2021111,92112,78111,32111,49111,12402.100
27 set 2021114,65114,77111,94113,23112,85364.100
24 set 2021113,12115,13112,85115,03114,65504.900
23 set 2021117,85117,91113,45113,58113,20563.100
22 set 2021116,31117,36116,03116,40116,01379.000
21 set 2021116,29117,54115,92116,31115,92336.700
20 set 2021115,81116,19114,31115,66115,27343.400
17 set 2021117,45118,33117,08117,27116,88472.800
16 set 2021118,91119,00117,95118,08117,69281.100
15 set 2021118,50119,25118,02118,99118,59435.600
14 set 2021119,22119,82118,41118,47118,07379.600
13 set 2021119,44120,17118,84119,19118,79228.000
10 set 2021118,92119,34118,58118,63118,23380.500
09 set 2021119,08119,19118,29118,51118,11377.700
08 set 2021117,41119,50117,31119,22118,82448.500
07 set 2021118,97118,97117,68117,71117,32312.800
*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...