Italia markets closed

Thomson Reuters Corporation (TRI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
115,03+1,45 (+1,28%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 2021113,12115,13112,85115,03115,03504.900
23 set 2021117,85117,91113,45113,58113,58563.100
22 set 2021116,31117,36116,03116,40116,40379.000
21 set 2021116,29117,54115,92116,31116,31336.700
20 set 2021115,81116,19114,31115,66115,66343.400
17 set 2021117,45118,33117,08117,27117,27472.800
16 set 2021118,91119,00117,95118,08118,08281.100
15 set 2021118,50119,25118,02118,99118,99435.600
14 set 2021119,22119,82118,41118,47118,47379.600
13 set 2021119,44120,17118,84119,19119,19228.000
10 set 2021118,92119,34118,58118,63118,63380.500
09 set 2021119,08119,19118,29118,51118,51377.700
08 set 2021117,41119,50117,31119,22119,22448.500
07 set 2021118,97118,97117,68117,71117,71312.800
03 set 2021118,51119,41118,37118,80118,80337.900
02 set 2021119,99120,31119,40119,44119,44539.300
01 set 2021116,91119,66116,91119,13119,13537.400
31 ago 2021116,55118,00116,38116,86116,86606.800
30 ago 2021115,39116,79115,36116,18116,18260.300
27 ago 2021114,55115,98114,17115,39115,39510.200
26 ago 2021114,75115,28114,22114,26114,26355.600
25 ago 2021113,63114,71113,38114,45114,45499.700
24 ago 2021114,74114,86113,89114,00114,00477.000
23 ago 2021114,37115,17113,86114,74114,74346.600
20 ago 2021112,98114,42112,26114,06114,06369.000
19 ago 2021111,96113,46111,61112,82112,82392.200
18 ago 2021115,19115,19112,80112,95112,95644.000
18 ago 20210.405 Dividendo
17 ago 2021115,49116,15114,84115,50115,101.446.500
16 ago 2021114,66115,78113,82115,77115,36404.000
13 ago 2021114,04114,92114,01114,67114,27176.000
12 ago 2021114,17114,19113,24114,05113,65290.300
11 ago 2021114,06115,29113,63114,14113,74603.400
10 ago 2021110,97113,95110,73113,01112,61779.100
09 ago 2021112,52112,52110,88110,98110,59479.400
06 ago 2021110,67112,24110,11112,14111,75834.400
05 ago 2021108,86113,12108,22112,13111,741.438.600
04 ago 2021105,14106,13105,10105,80105,43369.600
03 ago 2021105,54106,26104,60105,29104,92441.800
02 ago 2021106,10106,34105,18105,20104,83232.700
30 lug 2021105,59106,29105,40105,99105,62269.600
29 lug 2021104,55105,90104,55105,59105,22336.000
28 lug 2021104,24104,84104,01104,33103,96396.000
27 lug 2021104,01104,83103,42104,46104,09211.500
26 lug 2021104,18104,18103,19103,96103,60192.200
23 lug 2021104,14104,69103,73104,54104,17148.500
22 lug 2021103,76104,10103,46103,67103,31186.500
21 lug 2021102,59103,83102,58103,65103,29276.000
20 lug 2021100,66102,96100,66102,62102,26343.300
19 lug 2021101,75101,8299,51100,66100,31318.600
16 lug 2021101,23102,80100,93102,38102,02321.800
15 lug 2021101,33101,85100,85101,01100,66344.800
14 lug 2021101,42101,42100,94101,30100,94152.700
13 lug 2021101,48101,48100,72101,11100,76153.500
12 lug 2021102,10102,10100,88101,30100,94335.200
09 lug 202199,98101,5899,98101,46101,10218.700
08 lug 2021100,16100,3099,21100,1299,77219.200
07 lug 202199,95101,0999,79100,98100,63241.600
06 lug 202199,8399,8398,3599,5899,23223.800
02 lug 202199,80100,0799,52100,0299,67193.600
01 lug 202199,5099,8699,0099,2898,93210.300
30 giu 202198,8099,3598,7699,3298,97278.100
29 giu 202197,9799,0197,7798,8398,48337.400
28 giu 202198,3798,4097,5598,1597,81351.400
25 giu 202197,7098,4097,7098,2797,93138.500
24 giu 202198,2498,4797,5497,7497,40187.700
23 giu 202198,6498,6497,6197,7797,43266.700
22 giu 202198,6698,8898,0798,4798,12225.000
21 giu 202197,6898,9197,2398,4798,12219.100
18 giu 202197,1497,6496,7497,1396,79357.400
17 giu 202197,7798,4797,5498,1297,78249.700
16 giu 202198,9299,4197,8397,8997,55221.600
15 giu 202198,4999,4298,4798,9398,58290.400
14 giu 202197,7798,4197,6098,3998,04267.400
11 giu 202197,9998,1497,3497,8397,49396.000
10 giu 202196,9798,1496,9797,8897,54287.100
09 giu 202198,5198,5196,9797,3396,99582.900
08 giu 202197,4698,3397,2998,1297,78394.000
07 giu 202198,3798,3796,8097,1796,83507.900
04 giu 202198,5698,7298,2598,5198,16275.700
03 giu 202198,4998,7998,0398,0397,69357.000
02 giu 202198,0699,0497,8498,8598,50528.600
01 giu 202198,3498,7597,9098,0597,71256.300
28 mag 202197,8398,9397,6197,9797,63712.000
27 mag 202196,8098,0096,8097,3697,02844.700
26 mag 202196,7897,2496,3196,9296,58677.400
25 mag 202195,5697,0095,3596,7096,36692.100
24 mag 202195,0495,7595,0495,4795,14183.800
21 mag 202195,3295,3794,7794,9394,60325.100
20 mag 202194,0395,3493,9395,0094,67223.300
19 mag 202193,0993,5792,2293,5393,20421.300
19 mag 20210.405 Dividendo
18 mag 202195,4795,4794,0794,4293,69395.100
17 mag 202194,6795,0094,2194,8994,15346.200
14 mag 202194,8295,2194,3694,7794,031.772.900
13 mag 202194,0594,3893,7294,1893,45585.800
12 mag 202195,7096,0093,7193,7593,02607.700
11 mag 202195,3196,4394,6696,1495,39488.600
10 mag 202197,5397,6796,2796,2795,52511.000
07 mag 202196,0097,3695,9997,2096,44413.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...