Italia markets open in 4 hours 40 minutes

Thomson Reuters Corporation (TRI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
98,12+0,23 (+0,23%)
Alla chiusura: 4:00PM EDT
98,12 0,01 (0,01%)
Dopo ore: 04:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202197,7798,4797,5498,1298,12248.898
16 giu 202198,9299,4197,8397,8997,89221.600
15 giu 202198,4999,4298,4798,9398,93290.400
14 giu 202197,7798,4197,6098,3998,39267.400
11 giu 202197,9998,1497,3497,8397,83396.000
10 giu 202196,9798,1496,9797,8897,88287.100
09 giu 202198,5198,5196,9797,3397,33582.900
08 giu 202197,4698,3397,2998,1298,12394.000
07 giu 202198,3798,3796,8097,1797,17507.900
04 giu 202198,5698,7298,2598,5198,51275.700
03 giu 202198,4998,7998,0398,0398,03357.000
02 giu 202198,0699,0497,8498,8598,85528.600
01 giu 202198,3498,7597,9098,0598,05256.300
28 mag 202197,8398,9397,6197,9797,97712.000
27 mag 202196,8098,0096,8097,3697,36844.700
26 mag 202196,7897,2496,3196,9296,92677.400
25 mag 202195,5697,0095,3596,7096,70692.100
24 mag 202195,0495,7595,0495,4795,47183.800
21 mag 202195,3295,3794,7794,9394,93325.100
20 mag 202194,0395,3493,9395,0095,00223.300
19 mag 202193,0993,5792,2293,5393,53421.300
19 mag 20210.405 Dividendo
18 mag 202195,4795,4794,0794,4294,01395.100
17 mag 202194,6795,0094,2194,8994,48346.200
14 mag 202194,8295,2194,3694,7794,361.772.900
13 mag 202194,0594,3893,7294,1893,78585.800
12 mag 202195,7096,0093,7193,7593,35607.700
11 mag 202195,3196,4394,6696,1495,73488.600
10 mag 202197,5397,6796,2796,2795,86511.000
07 mag 202196,0097,3695,9997,2096,78413.400
06 mag 202196,0996,4695,4595,7795,36462.700
05 mag 202196,1896,6295,6795,8495,43690.800
04 mag 202194,4999,1494,4996,7296,311.651.100
03 mag 202192,5494,1792,5493,5093,10527.900
30 apr 202192,9292,9292,2392,7192,31311.500
29 apr 202192,7093,1992,5493,1592,75283.900
28 apr 202192,7892,8692,2192,2391,83306.100
27 apr 202192,1493,0791,9692,7792,37415.500
26 apr 202191,5592,1491,5592,0491,65302.100
23 apr 202192,0692,0691,5891,8891,49403.200
22 apr 202192,2092,2991,5291,7391,34312.200
21 apr 202191,6492,4391,5292,2891,88381.600
20 apr 202191,4292,1391,3591,7091,31406.900
19 apr 202192,5092,6891,6391,9691,57233.400
16 apr 202191,6992,8691,6992,5992,19316.200
15 apr 202191,7692,4891,3991,8891,49336.000
14 apr 202191,3591,7390,9191,0790,68269.800
13 apr 202190,8791,9990,6791,7091,31315.000
12 apr 202190,6491,4390,6490,9090,51267.400
09 apr 202190,6891,0490,0491,0490,65237.600
08 apr 202190,3091,1590,2890,5690,17279.100
07 apr 202190,5290,6189,6289,8789,48258.600
06 apr 202190,4290,9889,8790,3489,95243.900
05 apr 202189,6090,6289,6090,3389,94330.300
01 apr 202187,8089,6987,6789,5989,21368.700
31 mar 202187,7688,1687,1787,5787,19384.900
30 mar 202188,2588,8187,5387,6387,25421.300
29 mar 202187,9988,7187,2188,4388,05503.700
26 mar 202188,0888,5887,7288,5288,14407.300
25 mar 202187,3288,3087,1887,9687,58476.900
24 mar 202188,6988,6987,3487,5487,16469.100
23 mar 202187,7689,1387,6088,6588,27427.300
22 mar 202187,3888,5786,9587,9187,53417.100
19 mar 202187,7288,1187,2287,3887,01541.100
18 mar 202187,5188,2687,2288,0287,64536.900
17 mar 202187,7788,0886,8787,7987,41617.300
16 mar 202187,8288,7287,6188,3587,97505.400
15 mar 202187,8088,4387,2287,6787,29470.500
12 mar 202187,0287,7286,1687,7187,33472.900
11 mar 202187,1987,9286,9287,2886,91721.800
10 mar 202187,3387,7586,4986,9886,611.118.000
09 mar 202186,5388,4286,3087,2986,92527.800
08 mar 202186,1586,6185,6185,6885,31681.300
05 mar 202186,6487,1985,4686,3986,02557.100
04 mar 202187,5787,7385,1586,2085,83731.500
04 mar 20210.405 Dividendo
03 mar 202188,5988,5986,9087,4986,71621.100
02 mar 202188,4389,8287,5488,8788,08542.000
01 mar 202187,5788,4486,2888,0987,31716.100
26 feb 202188,7888,9386,8686,8986,12574.600
25 feb 202189,4889,8988,1888,6487,85575.000
24 feb 202189,0189,3286,9089,1488,35897.200
23 feb 202183,0089,9783,0088,8588,062.484.200
22 feb 202181,5182,2880,1680,3679,64823.100
19 feb 202182,6182,7181,8281,9281,19262.400
18 feb 202182,1982,4781,6282,2981,56248.900
17 feb 202181,8582,1681,3182,1381,40291.500
16 feb 202183,0883,1982,0982,3181,58331.000
12 feb 202182,4483,0081,6582,7882,04316.300
11 feb 202182,6083,1082,1482,7682,02325.800
10 feb 202183,3783,6782,1282,4181,68236.300
09 feb 202183,6484,0082,9783,3482,60527.500
08 feb 202184,4584,6883,1783,5082,76525.700
05 feb 202184,0684,5383,7584,2183,46423.800
04 feb 202184,2484,6683,7283,9083,15585.500
03 feb 202184,3184,6783,5184,5283,77276.000
02 feb 202184,0585,2183,8884,7383,98488.600
01 feb 202182,8684,1582,3583,5082,76448.900
29 gen 202181,6582,2080,8181,5580,82582.000
28 gen 202180,2682,5280,1981,9281,19391.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...