Italia markets closed

TC Energy Corporation (TRP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,56-0,01 (-0,01%)
Al 03:11PM EST. Mercato aperto.
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202242,4542,9842,3842,5642,561.246.956
06 dic 202242,3642,7142,2142,5642,562.655.100
05 dic 202243,3143,6542,4442,4742,472.573.300
02 dic 202243,3943,5342,6243,2243,223.486.300
01 dic 202244,7844,8243,7743,7743,772.516.100
30 nov 202245,1845,3743,9444,4844,484.764.900
29 nov 202248,6648,6645,0245,1245,125.499.500
28 nov 202248,5548,9448,3848,4048,401.820.100
25 nov 202249,0049,5148,9249,2649,26872.800
23 nov 202248,2748,8948,1248,8148,811.801.100
22 nov 202247,7948,6347,7948,4948,491.298.700
21 nov 202247,8247,8246,7247,4247,421.570.600
18 nov 202247,8548,3447,7147,8447,841.439.800
17 nov 202248,0248,3747,6248,0348,031.795.300
16 nov 202247,6548,4747,6548,3748,371.511.000
15 nov 202247,8048,2147,4147,8147,811.271.800
14 nov 202248,1048,4447,4047,4147,411.685.000
11 nov 202247,6948,4347,2948,2548,251.670.500
10 nov 202246,6247,4646,2947,3647,361.912.700
09 nov 202245,4146,5845,0545,5745,572.225.500
08 nov 202244,4345,0544,1344,7744,771.449.900
07 nov 202244,7644,9644,0844,5044,501.280.700
04 nov 202244,7945,2344,1844,5644,561.465.400
03 nov 202243,5044,0343,1343,6943,691.058.400
02 nov 202243,8445,0043,6444,0344,031.649.400
01 nov 202244,6944,7343,6943,7643,761.177.100
31 ott 202243,2544,1743,2543,9243,921.079.200
28 ott 202244,5444,6043,4343,7843,781.607.200
27 ott 202243,8744,8443,7444,4044,401.568.800
26 ott 202243,0043,7442,8943,5043,501.225.100
25 ott 202242,3442,7842,0042,7842,781.650.900
24 ott 202243,1643,2242,3442,4542,451.248.800
21 ott 202242,1143,2541,9443,0743,072.126.900
20 ott 202242,7343,0441,8641,9741,971.692.300
19 ott 202242,3142,6342,1342,4642,461.420.500
18 ott 202242,3342,8141,6842,5042,503.074.500
17 ott 202241,4342,0840,8241,5541,552.058.300
14 ott 202241,4141,6840,4440,4640,462.094.000
13 ott 202239,1141,5539,1141,4441,443.275.300
12 ott 202239,7540,2239,5839,6639,661.492.500
11 ott 202240,1940,7239,7540,0640,061.737.000
10 ott 202241,2941,5640,3140,4140,411.072.700
07 ott 202240,5641,8640,5641,2041,202.587.700
06 ott 202242,0542,0540,4240,7040,704.600.500
05 ott 202243,1343,1341,6942,4942,492.029.700
04 ott 202242,9143,5142,8343,4543,451.893.400
03 ott 202241,3142,8541,3142,4142,412.134.100
30 set 202241,0341,4740,2640,2940,291.898.500
29 set 202242,0742,2740,6241,2341,236.595.100
28 set 202242,3243,3341,9843,2243,226.373.200
28 set 20220.656 Dividendo
27 set 202242,8643,1841,7642,0041,342.266.200
26 set 202243,2543,6241,9642,2741,612.529.200
23 set 202245,5045,5743,3643,6042,922.647.000
22 set 202246,7447,0246,3246,3345,611.365.900
21 set 202247,4147,5746,5246,6145,881.326.100
20 set 202247,1847,3046,6047,1146,371.140.800
19 set 202246,2947,6346,1947,5946,85931.600
16 set 202247,4147,4246,6546,9946,261.466.000
15 set 202248,4248,4247,5747,7747,021.465.600
14 set 202248,1749,0048,0848,4547,691.269.200
13 set 202248,6649,0347,8648,0647,311.144.700
12 set 202248,9549,5748,8649,3048,531.348.000
09 set 202248,1048,6148,1048,5747,81866.100
08 set 202247,9047,9247,2647,6646,921.183.500
07 set 202246,5647,9746,2647,9647,211.975.300
06 set 202248,2348,3347,0147,0846,341.460.100
02 set 202248,4148,5947,7448,0347,28909.400
01 set 202247,9348,0247,2347,8747,121.718.200
31 ago 202248,7848,9348,1648,2047,452.189.200
30 ago 202250,9350,9449,4549,5748,801.269.800
29 ago 202250,3751,1850,0951,0150,211.363.800
26 ago 202251,1251,2150,2750,4249,63984.500
25 ago 202251,4151,4150,5351,0050,201.344.700
24 ago 202250,7051,2650,6851,2250,421.843.600
23 ago 202250,2250,8550,0450,8150,021.392.300
22 ago 202249,1749,9249,0549,8749,091.618.300
19 ago 202249,6549,8149,1549,4648,692.402.600
18 ago 202249,8350,1949,6749,8649,082.475.000
17 ago 202250,4050,4449,4849,5848,811.554.100
16 ago 202250,3350,7550,0150,5749,781.220.700
15 ago 202250,4250,4249,8850,2749,481.553.200
12 ago 202250,7351,3250,5451,1550,351.986.300
11 ago 202249,7850,8349,7350,6949,901.875.800
10 ago 202248,7549,7048,4449,5448,772.201.900
09 ago 202249,2949,4548,4348,6847,922.590.100
08 ago 202249,0449,5448,8649,1948,423.135.600
05 ago 202248,2649,1348,1749,0948,324.682.100
04 ago 202251,4051,6450,9051,0250,222.282.200
03 ago 202251,3351,7950,9651,7250,911.347.200
02 ago 202252,2753,0051,1651,2550,452.721.700
01 ago 202252,8852,8852,3752,7551,931.108.600
29 lug 202254,3054,3652,8953,3252,491.674.000
28 lug 202255,0955,5053,5154,1453,291.734.900
27 lug 202255,0355,4254,7355,0754,211.654.900
26 lug 202255,0655,3954,7554,8954,031.732.500
25 lug 202253,6854,9153,4054,8453,982.101.900
22 lug 202252,9653,4052,6753,1652,331.748.100
21 lug 202252,0852,8351,9652,8252,001.376.500
20 lug 202252,6852,8652,2652,7651,94845.100
*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...