Italia markets close in 1 hour 24 minutes

Thomson Reuters Corporation (TRI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
153,59+0,60 (+0,39%)
In data: 10:05AM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024153,71153,87153,21153,59153,5928.618
22 apr 2024151,20154,00151,10152,99152,99354.600
19 apr 2024150,79151,63149,50150,22150,22408.900
18 apr 2024153,05153,05150,34150,79150,79380.600
17 apr 2024153,19153,76151,56152,85152,85360.700
16 apr 2024152,74153,21151,82152,29152,29243.900
15 apr 2024153,47154,85152,34152,55152,55268.400
12 apr 2024153,27154,04152,13152,38152,38299.000
11 apr 2024153,93154,72151,68154,55154,55289.900
10 apr 2024153,35153,74152,03153,17153,17247.400
09 apr 2024154,18154,59152,23154,54154,54210.700
08 apr 2024152,43154,23152,25153,97153,97215.900
05 apr 2024151,76152,91151,54151,94151,94228.800
04 apr 2024153,12153,87151,31152,15152,15392.300
03 apr 2024152,08153,51151,83152,44152,44246.000
02 apr 2024153,79154,40152,10152,73152,73256.600
01 apr 2024155,58155,84154,07155,30155,30190.200
28 mar 2024156,17157,68154,97155,83155,83458.200
27 mar 2024155,89156,67155,43155,95155,95742.600
26 mar 2024156,04156,43155,09155,09155,09328.700
25 mar 2024155,96157,45154,69155,60155,60293.700
22 mar 2024156,39156,76155,43156,36156,36241.400
21 mar 2024157,68157,86156,27156,31156,31324.900
20 mar 2024157,32157,74156,18157,67157,67190.400
19 mar 2024156,35157,56155,26157,23157,23215.700
18 mar 2024157,52158,24156,35156,75156,75264.000
15 mar 2024156,49157,78156,11157,35157,35368.400
14 mar 2024158,93158,99155,02157,21157,21362.100
13 mar 2024158,59159,63155,74156,40156,40446.100
12 mar 2024158,83159,20157,88158,51158,51245.600
11 mar 2024155,68158,48155,24158,30158,30349.800
08 mar 2024157,10158,80156,39156,69156,69260.700
07 mar 2024158,15158,80156,34156,59156,59247.800
06 mar 2024157,61158,53156,92157,48157,48322.900
05 mar 2024159,21159,30155,64156,94156,94210.700
04 mar 2024159,12159,47157,87158,64158,64181.700
01 mar 2024157,64159,86157,41159,29159,29210.200
29 feb 2024157,50158,16156,78157,79157,79276.900
28 feb 2024157,26157,87156,54156,81156,81238.700
27 feb 2024158,53160,00157,25157,55157,55221.700
26 feb 2024158,57159,43158,24159,09159,09213.800
23 feb 2024158,83159,14157,90158,29158,29296.800
22 feb 2024157,66158,82157,53158,13158,13397.100
21 feb 2024157,54158,40155,86156,95156,95395.900
20 feb 2024159,01160,45156,91157,67157,67491.800
20 feb 20240.54 Dividendo
16 feb 2024159,06161,57158,45160,29159,75315.700
15 feb 2024156,80159,56156,61159,07158,53381.600
14 feb 2024153,50156,96153,21156,93156,40337.900
13 feb 2024152,75154,00151,10152,45151,94406.400
12 feb 2024157,97158,51154,35154,56154,04368.700
09 feb 2024156,88159,26155,03158,63158,10556.300
08 feb 2024149,14156,20149,14155,93155,40875.700
07 feb 2024149,43149,73148,71149,09148,59369.400
06 feb 2024149,81150,14148,28149,27148,77353.500
05 feb 2024151,25151,35149,28149,33148,83264.800
02 feb 2024151,47151,84150,59151,01150,50243.000
01 feb 2024148,59151,69148,59151,64151,13194.900
31 gen 2024151,00151,53148,16148,62148,12311.600
30 gen 2024149,88150,78149,17150,78150,27229.700
29 gen 2024149,21149,79148,63149,52149,02158.700
26 gen 2024149,32150,00148,93149,36148,86139.600
25 gen 2024149,34149,84148,29148,90148,40242.400
24 gen 2024151,00151,89149,63149,63149,13162.200
23 gen 2024149,04150,40148,74150,12149,61300.400
22 gen 2024151,37151,55148,73149,24148,74291.700
19 gen 2024151,37152,46150,21151,17150,66496.600
18 gen 2024148,08150,87148,08150,51150,00362.200
17 gen 2024147,45147,95146,10147,88147,38278.300
16 gen 2024145,50147,58145,27147,58147,08347.500
12 gen 2024144,19145,83144,19145,46144,97170.500
11 gen 2024145,18145,82142,80144,19143,70416.800
10 gen 2024144,50145,45144,40144,77144,28227.400
09 gen 2024145,44145,73144,37144,48143,99281.400
08 gen 2024143,57146,22143,57146,12145,63275.300
05 gen 2024143,51145,06143,51143,93143,45166.300
04 gen 2024143,72145,33143,72144,09143,60195.000
03 gen 2024143,10144,00142,93143,31142,83244.800
02 gen 2024144,76144,86143,36144,05143,56254.600
29 dic 2023145,09146,71145,09146,22145,73189.100
28 dic 2023144,73145,94144,73145,50145,01271.200
27 dic 2023142,73145,59142,73145,15144,66298.800
26 dic 2023143,20144,15142,85143,43142,95127.700
22 dic 2023142,84143,56142,72143,08142,60170.000
21 dic 2023142,14142,92141,63142,72142,24203.900
20 dic 2023140,98142,86140,33141,22140,74247.200
19 dic 2023140,79141,68140,46141,17140,69257.100
18 dic 2023139,26140,85138,85140,84140,37240.100
15 dic 2023139,80140,24138,83138,85138,38347.400
14 dic 2023143,25144,04139,54140,36139,89610.200
13 dic 2023144,00144,58143,04143,66143,18208.600
12 dic 2023141,49143,75140,94143,51143,03245.500
11 dic 2023141,53142,12140,87141,35140,87278.300
08 dic 2023141,12141,89140,66141,38140,90158.800
07 dic 2023141,65142,23140,90141,54141,06179.000
06 dic 2023142,19143,70141,07141,22140,74292.900
05 dic 2023140,62142,95140,36142,15141,67410.100
04 dic 2023140,00141,62139,74141,38140,90290.000
01 dic 2023139,79141,09139,79141,00140,52258.100
30 nov 2023139,48140,20138,80139,91139,44385.300
*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...