Italia markets open in 2 hours 58 minutes

Tronox Holdings plc (TROX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,76-0,45 (-3,17%)
Alla chiusura: 04:00PM EST
14,06 +0,30 (+2,18%)
Dopo ore: 07:01PM EST
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 202213,9114,0713,6513,7613,76896.100
25 nov 202214,2114,3514,1414,2114,21221.800
23 nov 202214,0314,4114,0314,2914,29761.400
22 nov 202213,7714,2613,7414,1814,18729.800
21 nov 202213,7113,8213,4213,5213,52721.600
18 nov 202214,1514,2413,7514,0014,001.125.500
17 nov 202213,7913,9513,7013,8013,80807.100
16 nov 202214,6914,8014,1014,1214,12927.000
15 nov 202214,7915,2614,6714,8614,861.625.700
14 nov 202214,3314,6914,0814,4814,481.660.300
11 nov 202213,7214,9313,5914,5914,592.930.500
10 nov 202212,5913,3912,4413,3713,371.510.600
10 nov 20220.125 Dividendo
09 nov 202212,5312,6912,0212,0611,94974.500
08 nov 202212,5313,3612,4412,7612,631.617.600
07 nov 202212,2212,3611,8312,3012,171.148.000
04 nov 202211,3612,2611,3612,1011,971.959.900
03 nov 202211,2511,4311,0911,1411,021.142.400
02 nov 202212,0612,1211,5111,5111,39857.500
01 nov 202212,0812,5112,0112,0311,911.639.600
31 ott 202211,8612,3611,6912,0011,882.400.600
28 ott 202212,3212,4511,4011,7311,613.030.300
27 ott 202212,4413,1012,0112,5612,431.960.300
26 ott 202213,6213,6812,9713,1513,012.801.600
25 ott 202213,1713,6413,0513,4813,341.016.100
24 ott 202213,6113,6213,1613,2413,10944.400
21 ott 202212,9413,6512,9413,5813,441.789.300
20 ott 202212,7813,2012,6712,8312,701.905.800
19 ott 202213,0713,2012,5812,6712,54813.900
18 ott 202213,1113,3413,0113,1513,011.162.800
17 ott 202212,9613,2112,6812,7812,65981.700
14 ott 202212,9713,0912,5612,6412,511.116.500
13 ott 202211,7912,9011,6912,7712,641.445.700
12 ott 202211,8011,9611,5411,8511,731.088.000
11 ott 202212,2112,2111,6011,8011,681.431.000
10 ott 202212,2412,5012,2312,3212,19815.900
07 ott 202212,3712,5212,0912,1312,001.026.500
06 ott 202212,9413,1812,4712,5312,401.531.900
05 ott 202212,8513,2112,8213,0912,951.591.200
04 ott 202212,9513,3012,9213,1012,961.838.500
03 ott 202212,3712,9012,0312,7412,611.704.100
30 set 202211,8312,4211,7512,2512,122.096.500
29 set 202211,3411,8911,1611,8411,722.139.200
28 set 202211,3611,7011,1911,5511,431.430.100
27 set 202211,4311,6311,1511,2111,09941.700
26 set 202211,2411,6011,1411,2811,162.012.400
23 set 202211,4711,6011,2011,4911,371.678.100
22 set 202211,9111,9411,5711,6111,492.271.700
21 set 202212,4912,5411,8211,8211,701.957.800
20 set 202212,8512,8912,2112,4212,291.969.300
19 set 202212,8313,2612,7013,1913,052.164.800
16 set 202213,4113,6913,0213,6813,542.482.700
15 set 202213,3713,8613,3713,7413,601.353.100
14 set 202214,0714,1013,2013,4013,262.281.200
13 set 202214,3614,5114,0914,1514,001.524.000
12 set 202214,7015,0314,6114,8614,71994.900
09 set 202214,4314,6714,4314,6214,471.078.800
08 set 202214,0714,2113,7814,1614,01807.800
07 set 202213,7414,3513,7214,3214,17927.000
06 set 202214,4114,6113,8713,8713,731.332.700
02 set 202214,7814,7814,1414,2714,12700.200
01 set 202214,4414,5314,2614,4814,33902.400
31 ago 202215,1515,2214,5714,6314,48778.900
30 ago 202215,1615,2214,7815,0914,93696.100
29 ago 202215,1215,3715,0115,1414,98546.100
26 ago 202216,0516,2015,3015,3815,22550.000
25 ago 202215,4715,9615,4215,9515,78646.200
24 ago 202215,4315,5915,2015,2815,12495.400
23 ago 202215,0515,5515,0015,4715,31657.800
22 ago 202214,9715,2414,8315,0214,861.002.600
19 ago 202216,3216,3915,1115,2315,071.511.500
18 ago 202215,9516,5515,8916,4616,29842.000
17 ago 202216,1516,1515,7115,8815,72851.200
16 ago 202215,9916,4515,8016,4316,261.074.100
15 ago 202215,7316,1415,4716,1215,95919.600
12 ago 202215,8016,0815,5716,0515,881.059.500
12 ago 20220.125 Dividendo
11 ago 202215,5316,1115,5315,9015,61829.400
10 ago 202215,3715,5815,2815,3315,05873.300
09 ago 202215,2915,2914,7814,9014,63865.800
08 ago 202215,7215,9215,2815,2815,00787.900
05 ago 202215,2515,6515,1815,4815,201.060.600
04 ago 202215,7815,8115,3015,3215,04805.600
03 ago 202215,6115,7715,3515,6915,41736.100
02 ago 202215,6715,8515,4215,5215,241.086.600
01 ago 202215,3015,6415,0215,6215,341.470.100
29 lug 202216,4616,5815,4615,6115,331.576.000
28 lug 202216,0416,3015,1516,2415,952.855.300
27 lug 202216,4016,9116,1816,7716,471.155.300
26 lug 202216,4616,5116,1816,3316,03654.700
25 lug 202216,5016,6416,2616,5416,241.158.100
22 lug 202216,4416,7316,1716,2815,981.094.900
21 lug 202216,1016,3015,9416,1815,891.725.000
20 lug 202215,9916,5015,9916,3016,002.202.100
19 lug 202215,7916,2715,7716,1115,82821.400
18 lug 202215,6015,7915,3815,4315,15922.500
15 lug 202215,4815,7115,1615,2714,99724.200
14 lug 202214,9015,1914,8315,1014,83682.300
13 lug 202215,3515,6115,2315,3715,09747.300
12 lug 202215,4715,9915,4715,6215,34471.000
*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...