Italia markets closed

Thomson Reuters Corporation (TRI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
114,09+0,04 (+0,04%)
Al 12:50PM EDT. Mercato aperto.
Periodo di tempo:
08 ago 2021 - 08 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 ago 2022114,46115,39113,76114,09114,09206.472
05 ago 2022114,37115,38112,36114,05114,05566.200
04 ago 2022111,03115,80110,16115,55115,55906.300
03 ago 2022111,52112,15111,10111,24111,24790.600
02 ago 2022111,21111,87110,87111,01111,01434.400
01 ago 2022111,90112,02110,61111,43111,43430.100
29 lug 2022111,84113,07111,43112,28112,28815.300
28 lug 2022110,07112,17110,07111,68111,681.014.200
27 lug 2022108,87110,78108,87110,55110,55525.200
26 lug 2022108,47109,18107,83108,73108,73391.800
25 lug 2022108,49109,03108,01108,67108,67409.300
22 lug 2022109,14109,86107,85108,47108,47397.000
21 lug 2022107,15109,02106,53108,99108,99380.700
20 lug 2022107,48107,96106,87106,87106,87315.700
19 lug 2022105,76107,12105,46106,88106,88398.600
18 lug 2022106,95107,24104,61104,93104,93508.100
15 lug 2022106,02107,07105,79106,50106,50594.700
14 lug 2022103,94106,19103,24105,01105,01568.400
13 lug 2022104,22105,70104,16104,92104,92479.800
12 lug 2022105,80106,62104,66105,24105,24495.800
11 lug 2022106,33106,89105,60105,91105,91320.000
08 lug 2022105,29106,71105,24106,49106,49434.500
07 lug 2022104,59106,06104,15105,89105,89436.900
06 lug 2022104,06105,30102,92104,87104,87740.100
05 lug 2022101,53103,99101,31103,87103,87541.200
01 lug 2022103,55103,99103,06103,61103,61391.100
30 giu 2022101,98104,40101,98104,21104,21670.700
29 giu 2022101,41102,86101,07102,44102,44362.600
28 giu 2022104,31104,94101,22101,23101,23478.500
27 giu 2022104,15105,46103,26104,31104,31589.300
24 giu 2022102,53104,39102,53104,13104,13737.600
23 giu 2022101,15102,16100,31102,09102,09553.800
22 giu 202299,62101,5899,19100,44100,44625.100
21 giu 202299,14101,0198,9899,9399,93486.800
17 giu 202296,5499,6196,0298,5598,55718.300
16 giu 202297,1497,7096,1796,4796,47648.400
15 giu 202297,9699,2596,8198,0898,08833.700
14 giu 202297,0597,7395,8897,0897,08708.900
13 giu 202294,9497,3094,9496,3296,32785.100
10 giu 202297,9998,5196,4497,7197,71387.300
09 giu 202299,34100,7699,2299,3599,35508.200
08 giu 202299,7799,8498,9099,1099,10199.100
07 giu 202299,85100,4199,18100,28100,28246.400
06 giu 2022100,48101,5499,95100,03100,03348.500
03 giu 202299,87100,7499,5399,8699,86298.400
02 giu 202298,49100,7898,21100,71100,71275.200
01 giu 202299,0899,4397,9698,2098,20381.700
31 mag 202298,3399,8697,6999,0499,04536.300
27 mag 202298,0099,0597,7398,7598,75298.700
26 mag 202295,4997,7195,3697,3097,30334.300
25 mag 202295,8596,3994,5695,3295,321.645.900
25 mag 20220.445 Dividendo
24 mag 202296,9297,3696,3596,5696,11983.700
23 mag 202297,0097,4396,0897,3596,90154.300
20 mag 202296,4796,7795,1096,7796,32397.600
19 mag 202294,6896,1994,1695,6195,17653.100
18 mag 202295,7496,1194,4794,7894,34814.800
17 mag 202297,0997,1195,8396,6796,22359.500
16 mag 202294,6396,2994,3095,8295,38391.800
13 mag 202293,5896,0993,5894,8594,41552.100
12 mag 202291,5693,6191,5592,9792,54523.900
11 mag 202293,4794,7892,3492,5892,15528.300
10 mag 202295,1395,9092,3793,7193,28709.300
09 mag 202293,7095,9793,3894,2093,77703.500
06 mag 202294,2395,0492,9694,3993,96858.800
05 mag 202296,4796,6893,6794,6694,22860.700
04 mag 202299,0099,2894,9997,5797,12877.800
03 mag 202299,31100,8898,9299,0798,61622.100
02 mag 202299,36100,4498,0699,6399,17627.400
29 apr 2022102,48102,9599,6999,9699,50460.100
28 apr 2022102,33103,52101,98102,93102,46269.600
27 apr 2022100,62102,71100,57101,88101,41376.800
26 apr 2022102,80103,53100,47100,58100,12372.900
25 apr 2022101,85103,88101,68103,76103,28310.400
22 apr 2022103,99104,72102,35102,39101,92321.200
21 apr 2022107,43107,43104,29104,73104,25343.000
20 apr 2022106,90107,49106,28106,92106,43220.300
19 apr 2022105,21106,44104,83106,42105,93190.400
18 apr 2022106,33106,44105,12105,43104,94264.000
14 apr 2022109,07109,30106,30106,50106,01293.000
13 apr 2022106,01109,26106,01108,88108,38621.600
12 apr 2022108,01108,23105,90106,13105,64234.700
11 apr 2022107,71108,37107,00107,61107,11202.100
08 apr 2022108,47109,35108,38108,79108,29286.400
07 apr 2022107,89109,05107,43108,74108,24313.000
06 apr 2022108,32108,63106,99108,10107,60245.300
05 apr 2022108,78109,88108,58109,06108,56305.100
04 apr 2022108,07109,09108,07108,65108,15266.700
01 apr 2022108,68108,85107,55108,02107,52345.300
31 mar 2022109,36110,23108,65108,85108,35392.000
30 mar 2022108,09109,68107,81109,10108,60290.300
29 mar 2022108,50108,93107,36108,00107,50304.900
28 mar 2022105,67107,51105,36107,42106,92364.900
25 mar 2022106,40106,54105,35105,94105,45281.800
24 mar 2022106,00106,18104,69106,08105,59431.100
23 mar 2022106,32107,30105,56105,64105,15412.000
22 mar 2022107,93107,99106,41106,75106,26488.500
21 mar 2022107,89107,89106,66107,75107,25303.400
18 mar 2022106,96108,76106,64108,50108,00547.500
17 mar 2022104,19107,30104,09107,03106,54386.700
*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...