Yahoo

Mail

Italia markets open in 4 hours 7 minutes

Dow Jones
32.432,08
+194,55(+0,60%)
Nasdaq
11.768,84
-55,12(-0,47%)
Nikkei 225
27.497,45
+20,58(+0,07%)
EUR/USD
1,0818
+0,0014(+0,13%)
Bitcoin EUR
24.982,70
-776,13(-3,01%)
CMC Crypto 200
589,59
-17,86(-2,94%)

TC Energy Corporation (TRP)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

38,40

+0,52

(+1,37%)

Alla chiusura: 04:00PM EDT

38,11

-0,29

(-0,76%)

Dopo ore:

06:39PM EDT

Periodo di tempo:

27 mar 2022 - 27 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 mar 2023	38,12	38,57	37,89	38,40	38,40	2.400.600
24 mar 2023	37,00	37,96	36,91	37,88	37,88	1.711.100
23 mar 2023	38,05	38,22	37,20	37,42	37,42	1.330.000
22 mar 2023	38,20	38,48	37,84	37,90	37,90	1.515.400
21 mar 2023	38,15	38,31	37,87	38,12	38,12	1.609.500
20 mar 2023	37,33	37,89	37,28	37,82	37,82	1.377.700
17 mar 2023	37,62	37,69	37,06	37,18	37,18	2.202.100
16 mar 2023	36,99	37,58	36,79	37,51	37,51	2.619.300
15 mar 2023	38,89	38,90	36,84	37,41	37,41	3.278.600
14 mar 2023	39,62	40,39	39,21	39,64	39,64	1.481.900
13 mar 2023	38,63	39,71	38,44	39,18	39,18	2.628.500
10 mar 2023	39,78	39,88	38,78	38,89	38,89	1.676.900
09 mar 2023	40,64	40,73	39,53	39,59	39,59	1.487.100
08 mar 2023	40,60	40,87	40,33	40,51	40,51	1.262.100
07 mar 2023	41,20	41,40	40,52	40,66	40,66	1.390.600
06 mar 2023	41,25	41,66	41,17	41,21	41,21	983.400
03 mar 2023	40,87	41,62	40,72	41,33	41,33	1.392.000
02 mar 2023	40,29	40,91	40,13	40,82	40,82	1.207.400
01 mar 2023	39,82	40,55	39,77	40,38	40,38	1.137.500
28 feb 2023	40,67	40,89	39,75	39,81	39,81	2.085.900
27 feb 2023	41,52	41,59	40,59	40,65	40,65	1.260.300
24 feb 2023	40,76	41,45	40,36	41,32	41,32	2.821.200
23 feb 2023	40,97	41,06	40,43	41,00	41,00	1.799.400
22 feb 2023	40,25	41,17	40,19	40,51	40,51	2.464.700
21 feb 2023	41,90	42,12	40,26	40,28	40,28	2.494.200
17 feb 2023	42,04	42,34	41,79	42,21	42,21	2.971.500
16 feb 2023	41,92	42,80	41,83	42,41	42,41	1.924.700
15 feb 2023	41,75	42,44	41,60	42,29	42,29	1.818.200
14 feb 2023	41,68	42,45	41,25	42,30	42,30	1.580.600
13 feb 2023	41,41	41,87	41,36	41,68	41,68	1.972.800
10 feb 2023	41,34	41,77	41,17	41,51	41,51	3.594.100
09 feb 2023	41,47	41,90	40,91	40,91	40,91	2.008.200
08 feb 2023	41,80	41,82	41,20	41,30	41,30	1.381.300
07 feb 2023	41,92	42,29	41,38	41,83	41,83	1.522.900
06 feb 2023	41,71	42,00	41,26	41,88	41,88	2.142.400
03 feb 2023	41,63	42,04	41,39	41,84	41,84	1.711.800
02 feb 2023	41,16	41,89	40,97	41,78	41,78	4.230.500
01 feb 2023	41,98	42,47	39,66	40,73	40,73	5.715.100
31 gen 2023	42,61	43,16	42,40	43,14	43,14	1.314.400
30 gen 2023	43,30	43,30	42,42	42,42	42,42	1.327.000
27 gen 2023	43,19	43,48	42,88	43,35	43,35	966.500
26 gen 2023	43,26	43,38	42,55	43,19	43,19	1.007.300
25 gen 2023	42,77	42,87	42,08	42,82	42,82	1.399.800
24 gen 2023	43,59	45,18	42,59	42,95	42,95	1.486.800
23 gen 2023	43,63	43,70	43,17	43,51	43,51	1.785.300
20 gen 2023	43,09	43,47	42,59	43,42	43,42	1.280.300
19 gen 2023	42,65	43,31	42,47	42,99	42,99	1.379.600
18 gen 2023	43,25	43,38	42,74	42,75	42,75	1.868.900
17 gen 2023	42,89	43,27	42,83	43,08	43,08	1.689.500
13 gen 2023	42,07	42,98	41,85	42,79	42,79	1.555.200
12 gen 2023	41,98	42,44	41,81	42,27	42,27	1.479.800
11 gen 2023	40,94	41,63	40,80	41,56	41,56	1.613.700
10 gen 2023	40,88	41,09	40,44	40,79	40,79	978.400
09 gen 2023	40,83	41,14	40,55	40,89	40,89	1.806.900
06 gen 2023	39,15	40,60	39,13	40,34	40,34	2.347.200
05 gen 2023	39,28	39,39	38,35	38,53	38,53	2.142.100
04 gen 2023	38,99	39,63	38,85	39,37	39,37	2.824.900
03 gen 2023	39,69	39,83	38,82	39,01	39,01	1.847.300
30 dic 2022	39,45	40,00	39,40	39,86	39,86	1.422.700
29 dic 2022	39,42	39,76	39,33	39,65	39,65	7.037.300
29 dic 2022	0.662 Dividendo
28 dic 2022	41,23	41,33	39,89	40,00	39,34	7.646.700
27 dic 2022	40,67	41,11	40,55	41,01	40,33	1.264.000
23 dic 2022	39,81	40,91	39,80	40,71	40,04	1.303.700
22 dic 2022	40,36	40,36	39,12	39,67	39,01	1.838.200
21 dic 2022	40,27	40,59	40,09	40,41	39,74	2.825.900
20 dic 2022	39,78	39,93	39,52	39,71	39,05	2.206.200
19 dic 2022	40,51	40,59	39,45	39,78	39,12	1.883.300
16 dic 2022	40,54	40,79	39,78	40,30	39,63	2.411.700
15 dic 2022	42,06	42,17	40,99	41,38	40,70	1.955.500
14 dic 2022	43,10	43,24	42,21	42,33	41,63	1.785.400
13 dic 2022	42,99	43,32	42,86	43,20	42,49	1.689.300
12 dic 2022	42,38	42,54	42,01	42,48	41,78	2.030.700
09 dic 2022	42,50	42,84	42,28	42,30	41,60	1.489.400
08 dic 2022	42,85	42,85	42,22	42,66	41,95	2.499.100
07 dic 2022	42,45	42,98	42,38	42,52	41,82	1.775.800
06 dic 2022	42,36	42,71	42,21	42,56	41,86	2.655.100
05 dic 2022	43,31	43,65	42,44	42,47	41,77	2.573.300
02 dic 2022	43,39	43,53	42,62	43,22	42,50	3.486.300
01 dic 2022	44,78	44,82	43,77	43,77	43,05	2.516.100
30 nov 2022	45,18	45,37	43,94	44,48	43,74	4.764.900
29 nov 2022	48,66	48,66	45,02	45,12	44,37	5.499.500
28 nov 2022	48,55	48,94	48,38	48,40	47,60	1.820.100
25 nov 2022	49,00	49,51	48,92	49,26	48,44	872.800
23 nov 2022	48,27	48,89	48,12	48,81	48,00	1.801.100
22 nov 2022	47,79	48,63	47,79	48,49	47,69	1.298.700
21 nov 2022	47,82	47,82	46,72	47,42	46,64	1.570.600
18 nov 2022	47,85	48,34	47,71	47,84	47,05	1.439.800
17 nov 2022	48,02	48,37	47,62	48,03	47,24	1.795.300
16 nov 2022	47,65	48,47	47,65	48,37	47,57	1.511.000
15 nov 2022	47,80	48,21	47,41	47,81	47,02	1.271.800
14 nov 2022	48,10	48,44	47,40	47,41	46,63	1.685.000
11 nov 2022	47,69	48,43	47,29	48,25	47,45	1.670.500
10 nov 2022	46,62	47,46	46,29	47,36	46,58	1.912.700
09 nov 2022	45,41	46,58	45,05	45,57	44,82	2.225.500
08 nov 2022	44,43	45,05	44,13	44,77	44,03	1.449.900
07 nov 2022	44,76	44,96	44,08	44,50	43,76	1.280.700
04 nov 2022	44,79	45,23	44,18	44,56	43,82	1.465.400
03 nov 2022	43,50	44,03	43,13	43,69	42,97	1.058.400
02 nov 2022	43,84	45,00	43,64	44,03	43,30	1.649.400
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...

Dow Jones32.432,08+194,55(+0,60%)

Nasdaq 11.768,84-55,12(-0,47%)

Nikkei 22527.497,45+20,58(+0,07%)

EUR/USD1,0818+0,0014(+0,13%)

Bitcoin EUR24.982,70-776,13(-3,01%)

CMC Crypto 200589,59-17,86(-2,94%)

TC Energy Corporation (TRP)

Dow Jones
32.432,08
+194,55(+0,60%)

Nasdaq
11.768,84
-55,12(-0,47%)

Nikkei 225
27.497,45
+20,58(+0,07%)

EUR/USD
1,0818
+0,0014(+0,13%)

Bitcoin EUR
24.982,70
-776,13(-3,01%)

CMC Crypto 200
589,59
-17,86(-2,94%)