Italia markets closed

TC Energy Corporation (TRP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,75+0,20 (+0,51%)
Alla chiusura: 04:00PM EST
39,69 -0,06 (-0,15%)
Dopo ore: 06:51PM EST
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202439,4439,9839,4439,7539,751.339.900
29 feb 202439,4939,7639,3239,5539,551.815.400
28 feb 202439,2839,4139,1639,3539,35807.100
27 feb 202439,5639,7139,2639,4439,441.155.300
26 feb 202439,7339,8339,1439,2939,292.180.500
23 feb 202439,8439,9439,5339,7639,761.288.300
22 feb 202439,8339,9839,6239,8739,874.129.600
21 feb 202439,7940,1339,6039,8339,832.419.300
20 feb 202439,4839,9439,4639,6939,692.840.300
16 feb 202439,2039,5939,0039,5239,523.329.700
15 feb 202437,7238,6637,5738,6038,601.899.900
14 feb 202437,8938,0937,4937,5437,541.625.300
13 feb 202438,1538,2637,2037,5637,562.939.900
12 feb 202437,6038,4137,5138,3138,311.564.600
09 feb 202437,5237,7237,3137,5337,531.671.300
08 feb 202437,6437,7837,3937,4637,463.571.200
07 feb 202438,1438,2637,6737,7337,732.805.400
06 feb 202437,9838,2537,8338,0338,032.759.300
05 feb 202438,8038,8437,8137,9437,943.698.600
02 feb 202439,5839,6038,7139,0739,071.659.000
01 feb 202439,5540,0239,4739,8439,842.529.900
31 gen 202440,0040,1339,3039,4339,431.550.400
30 gen 202439,5739,9239,3339,8439,841.603.500
29 gen 202439,2939,6138,9539,6039,601.555.600
26 gen 202439,0139,3938,9339,3939,39950.600
25 gen 202438,7138,9138,5438,8938,891.661.400
24 gen 202439,3039,4738,4038,4238,421.534.700
23 gen 202438,6839,0938,6538,9938,991.212.300
22 gen 202438,6938,7938,4938,7438,743.256.100
19 gen 202438,6438,8038,2838,7938,791.671.100
18 gen 202438,9639,2738,4538,7538,752.104.100
17 gen 202439,2139,2938,7138,8838,882.786.700
16 gen 202439,3239,7339,2739,4839,483.074.100
12 gen 202439,8539,9439,3439,4739,473.001.900
11 gen 202439,7539,8238,9739,3739,373.112.700
10 gen 202439,6439,7639,4739,6439,641.803.500
09 gen 202440,1840,1839,5339,5439,543.143.100
08 gen 202439,7540,2939,5940,1840,182.274.600
05 gen 202439,7540,1539,6939,9239,922.373.400
04 gen 202439,7139,9639,5439,7239,722.399.400
03 gen 202439,2639,6439,0739,5139,511.511.400
02 gen 202439,0039,3338,8739,2839,282.686.900
29 dic 202339,1539,2038,9139,0939,093.467.700
28 dic 202339,6539,7939,0539,1639,165.346.800
28 dic 20230.704 Dividendo
27 dic 202340,3840,6340,2140,4339,735.000.100
26 dic 202340,1140,4940,0040,3939,69907.700
22 dic 202339,9440,2939,8839,9739,272.110.000
21 dic 202339,4839,8139,3339,7539,062.079.300
20 dic 202339,7539,7539,1639,1738,492.532.600
19 dic 202339,1439,6539,0839,4238,731.145.600
18 dic 202339,2039,4738,9338,9938,312.493.900
15 dic 202338,8739,1638,7038,8538,171.834.100
14 dic 202339,2139,6939,0139,1138,432.925.200
13 dic 202338,1238,8337,7338,7938,113.834.400
12 dic 202338,4738,5637,8738,1237,463.349.200
11 dic 202337,9538,5137,9338,4837,813.055.600
08 dic 202338,1838,2537,8038,0137,351.202.800
07 dic 202338,0838,2537,7838,0637,402.752.100
06 dic 202338,0638,3837,8637,9137,253.807.000
05 dic 202338,0338,2737,9237,9237,263.118.500
04 dic 202337,5738,2437,5638,1337,473.249.000
01 dic 202337,5238,0437,3337,8437,183.010.500
30 nov 202337,2837,5537,1837,5236,873.374.300
29 nov 202337,5037,6337,0437,0836,432.821.100
28 nov 202336,8337,5036,7537,3236,672.571.900
27 nov 202337,0037,0536,4336,6636,022.081.400
24 nov 202337,1737,4636,9237,1136,46813.400
22 nov 202336,7237,1936,4037,1336,481.771.800
21 nov 202336,8537,0036,5736,9736,332.701.600
20 nov 202336,7136,9336,6236,7636,121.632.300
17 nov 202336,4936,9236,3836,7036,061.909.500
16 nov 202336,4036,5735,8336,1235,491.402.100
15 nov 202336,4036,9536,4036,5835,941.358.600
14 nov 202336,3636,5036,1136,3735,742.259.600
13 nov 202335,7036,0335,4635,8835,261.594.700
10 nov 202335,9736,1935,3935,8535,231.959.000
09 nov 202336,3136,4235,7435,9635,332.942.500
08 nov 202335,7636,4835,7236,1335,502.457.500
07 nov 202336,0836,0835,6835,9135,281.556.400
06 nov 202336,7536,8136,1536,3035,671.660.000
03 nov 202336,3836,9336,2036,5135,872.317.700
02 nov 202335,2036,3035,2036,2335,602.130.000
01 nov 202334,6835,0634,3435,0034,393.352.600
31 ott 202334,3834,5334,0834,4533,852.768.600
30 ott 202334,1134,4033,6734,2633,662.269.200
27 ott 202334,2234,3133,6133,8333,244.763.600
26 ott 202334,0934,3933,9034,2333,631.866.700
25 ott 202334,0934,6533,9234,3533,753.519.000
24 ott 202334,2834,2833,7534,0433,452.361.900
23 ott 202333,6934,1933,4734,0233,434.014.600
20 ott 202334,4034,4133,8833,9333,341.326.700
19 ott 202334,4834,8934,2034,5133,913.243.600
18 ott 202335,1335,1334,3134,6034,003.875.000
17 ott 202335,2435,6134,9735,1134,504.134.100
16 ott 202335,3035,4234,9535,3434,722.687.600
13 ott 202335,1135,2834,8635,0634,452.128.000
12 ott 202335,0735,1634,4934,7734,161.832.300
11 ott 202334,5835,1434,4935,0534,443.009.800
10 ott 202334,0734,7234,0734,5433,944.655.600
*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...