Italia markets closed

TC Energy Corporation (TRP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
53,68+1,12 (+2,13%)
Alla chiusura: 4:00PM EDT
53,79 +0,11 (+0,20%)
Dopo ore: 07:16PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 202152,7253,7152,7053,6853,681.530.000
14 ott 202151,9952,6051,9152,5652,561.308.700
13 ott 202151,1251,5950,9751,5951,591.250.000
12 ott 202149,8451,4349,8451,2551,252.164.300
11 ott 202150,2350,3749,8749,9049,90742.200
08 ott 202149,4049,9249,1449,8149,811.600.400
07 ott 202148,6849,2848,6749,1649,16970.700
06 ott 202148,3048,6647,7348,5848,58988.400
05 ott 202149,4449,4748,6248,7848,781.227.300
04 ott 202148,8049,6448,7349,1649,161.064.200
01 ott 202148,5148,9247,8848,6548,651.068.300
30 set 202148,2848,6948,0348,0948,091.474.600
29 set 202148,3448,5048,0448,1348,134.130.700
28 set 202150,4550,4949,0149,0249,022.799.200
28 set 20210.689 Dividendo
27 set 202150,0050,7149,9350,4349,745.891.000
24 set 202149,0949,7249,0549,6748,991.769.100
23 set 202148,6749,3748,5949,2348,561.227.800
22 set 202148,6049,0048,3848,3947,731.123.000
21 set 202148,1648,8248,0248,1647,501.434.100
20 set 202148,3048,7847,4747,8547,202.141.500
17 set 202149,0249,3448,7749,1648,492.446.000
16 set 202149,6449,8849,2449,2548,58888.200
15 set 202149,2649,7849,2249,7349,051.201.800
14 set 202149,5249,7648,9249,0148,341.489.500
13 set 202148,5549,7348,4549,6648,981.561.500
10 set 202148,5348,6047,9648,1847,521.222.700
09 set 202148,5648,6148,1248,1847,52989.600
08 set 202148,3848,9648,2948,6648,001.407.400
07 set 202148,2048,4748,1848,2847,621.012.500
03 set 202148,2248,4048,0448,3447,68802.500
02 set 202147,8748,1847,7048,1747,511.268.200
01 set 202147,6947,9547,5447,6146,96739.400
31 ago 202147,4047,5746,9847,4846,831.827.000
30 ago 202147,5247,7347,3447,5246,871.398.100
27 ago 202146,7947,5446,7847,3846,731.024.600
26 ago 202146,8747,0146,6046,6546,01938.600
25 ago 202146,9847,2346,6847,0646,42586.500
24 ago 202146,8547,1046,5346,9046,26924.300
23 ago 202146,4646,7646,2246,7346,091.113.100
20 ago 202145,0145,8344,8345,8045,17997.400
19 ago 202146,2846,3145,3445,7245,101.458.500
18 ago 202147,6547,7346,8946,9246,281.021.200
17 ago 202147,9247,9947,2447,6547,001.048.700
16 ago 202147,7648,1347,4848,1047,441.046.800
13 ago 202148,0948,2047,6048,0447,381.170.100
12 ago 202148,8048,9448,0548,1247,461.566.600
11 ago 202148,4348,9248,4348,7748,101.330.300
10 ago 202148,2048,4547,9848,4147,751.390.900
09 ago 202148,6248,6747,9748,0047,341.213.900
06 ago 202148,9048,9748,4448,7948,12677.000
05 ago 202148,8749,0048,5748,7848,11882.200
04 ago 202148,4848,9648,3048,5347,87813.300
03 ago 202148,3048,9348,1248,7848,111.272.400
02 ago 202148,8749,1248,2148,3147,65817.900
30 lug 202149,2149,2748,2548,7348,061.618.100
29 lug 202149,9650,0149,0649,2948,621.139.200
28 lug 202149,0149,5648,6849,3648,691.929.900
27 lug 202148,8349,1948,4648,9548,28743.500
26 lug 202148,4848,9948,3948,8648,191.029.700
23 lug 202148,7848,7948,4248,5447,88638.200
22 lug 202148,5948,8648,3448,5947,93812.300
21 lug 202147,9748,6847,9748,4747,81917.100
20 lug 202146,9947,7246,4647,6246,971.813.200
19 lug 202148,0948,1446,7547,2546,602.076.400
16 lug 202149,3049,5848,8348,8948,221.161.800
15 lug 202149,0049,3248,8249,0648,39912.300
14 lug 202150,1250,1349,1349,2748,60860.000
13 lug 202149,9750,1149,6449,8649,18855.500
12 lug 202150,2050,3949,8850,0949,41981.400
09 lug 202149,6850,3649,6850,2349,54847.900
08 lug 202149,1549,6649,0449,5148,83946.300
07 lug 202149,6550,1249,6549,7649,081.014.800
06 lug 202150,0150,0248,8949,6648,981.188.000
02 lug 202149,9650,2249,4750,0149,33790.000
01 lug 202150,0050,0749,5549,8049,12583.400
30 giu 202149,4149,7749,2149,5248,841.256.200
29 giu 202149,8749,8749,2549,4348,753.632.700
29 giu 20210.705 Dividendo
28 giu 202151,1751,1750,3750,4549,075.258.700
25 giu 202151,2151,3450,8951,2449,83863.200
24 giu 202151,2351,3250,8351,1549,751.106.400
23 giu 202151,8051,8051,0151,0149,611.118.500
22 giu 202151,7051,7050,9451,4350,022.240.900
21 giu 202151,7252,0851,5551,7150,292.393.200
18 giu 202152,1752,1951,3751,4150,002.578.300
17 giu 202152,7853,0852,1452,7251,272.555.600
16 giu 202153,2153,6552,8352,8551,401.020.000
15 giu 202152,9053,3652,7553,1551,691.341.600
14 giu 202153,2453,5652,4752,7851,332.355.900
11 giu 202153,0853,3052,9553,2051,741.067.200
10 giu 202153,4853,6053,0053,0751,611.225.900
09 giu 202153,1253,4853,1253,2151,751.304.900
08 giu 202152,9953,1652,6452,9051,452.044.800
07 giu 202152,6153,2452,6153,0051,551.952.800
04 giu 202151,9952,6751,9952,5151,071.185.600
03 giu 202151,6851,8251,3551,7750,351.158.000
02 giu 202151,6851,9251,3551,8150,391.014.000
01 giu 202151,5551,9351,2351,4350,021.580.600
28 mag 202150,9951,3050,9351,0649,661.143.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...