Italia markets close in 2 hours 41 minutes

TC Energy Corporation (TRP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
51,41-1,31 (-2,48%)
Alla chiusura: 4:00PM EDT
51,41 0,00 (0,00%)
Preborsa: 08:27AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202152,1752,1951,3751,4151,412.578.300
17 giu 202152,7853,0852,1452,7252,722.555.600
16 giu 202153,2153,6552,8352,8552,851.020.000
15 giu 202152,9053,3652,7553,1553,151.341.600
14 giu 202153,2453,5652,4752,7852,782.355.900
11 giu 202153,0853,3052,9553,2053,201.067.200
10 giu 202153,4853,6053,0053,0753,071.225.900
09 giu 202153,1253,4853,1253,2153,211.304.900
08 giu 202152,9953,1652,6452,9052,902.044.800
07 giu 202152,6153,2452,6153,0053,001.952.800
04 giu 202151,9952,6751,9952,5152,511.185.600
03 giu 202151,6851,8251,3551,7751,771.158.000
02 giu 202151,6851,9251,3551,8151,811.014.000
01 giu 202151,5551,9351,2351,4351,431.580.600
28 mag 202150,9951,3050,9351,0651,061.143.000
27 mag 202150,9851,3650,7951,0851,081.854.700
26 mag 202150,3751,0250,2250,9150,911.862.400
25 mag 202150,4550,7650,2450,3550,351.689.600
24 mag 202150,1550,8850,1250,6250,62826.900
21 mag 202150,5250,6249,8650,1550,151.330.100
20 mag 202149,7250,4949,3350,3550,351.085.900
19 mag 202149,9550,1249,3649,6349,631.300.600
18 mag 202151,0051,0150,3250,4750,471.226.400
17 mag 202150,2450,8850,2050,8750,871.542.900
14 mag 202150,1150,7550,0950,5250,521.777.300
13 mag 202149,6949,9849,2849,6349,632.068.600
12 mag 202150,8350,9349,9450,0350,031.669.300
11 mag 202150,7951,2850,5350,7950,791.413.100
10 mag 202151,2851,9251,0451,1951,191.587.100
07 mag 202150,1851,2250,0150,9550,951.349.800
06 mag 202150,4250,8150,2450,7850,781.246.000
05 mag 202149,9050,3249,9050,2150,21765.800
04 mag 202149,8850,2949,5349,5749,572.205.400
03 mag 202149,5749,9849,4449,8449,841.042.600
30 apr 202149,5049,6849,1349,4749,471.147.500
29 apr 202149,6549,8549,4649,6449,64919.100
28 apr 202149,0249,4648,8049,3449,342.550.500
27 apr 202147,9748,7847,8248,7148,711.257.300
26 apr 202147,6347,8447,3747,8247,821.410.200
23 apr 202147,3847,6247,1447,5147,511.263.600
22 apr 202147,8847,9647,2747,2847,281.233.800
21 apr 202147,1247,9447,0547,8647,862.586.200
20 apr 202147,5147,6147,0547,2947,291.571.000
19 apr 202147,8948,0347,3847,6047,601.670.700
16 apr 202148,1048,1547,6447,6547,653.374.900
15 apr 202147,4048,0547,4047,9247,921.174.800
14 apr 202147,1547,6046,9847,3547,352.842.900
13 apr 202146,9747,1846,6647,0047,001.256.200
12 apr 202146,8347,3346,6346,8646,861.197.500
09 apr 202147,0347,1646,6446,8246,821.007.000
08 apr 202147,0847,2146,7747,0547,051.203.000
07 apr 202146,9547,3146,8747,1647,161.348.000
06 apr 202146,9747,1546,7246,9546,951.762.700
05 apr 202146,8347,0946,3646,9746,973.602.000
01 apr 202145,9846,8145,6346,8146,811.600.300
31 mar 202146,3146,5445,6445,7545,751.261.400
30 mar 202146,7847,1245,9946,2346,234.612.600
30 mar 20210.691 Dividendo
29 mar 202147,7247,9147,0747,7447,054.764.600
26 mar 202147,3748,0747,1447,7347,042.556.800
25 mar 202146,2747,1846,2747,0046,322.244.100
24 mar 202145,6946,9645,6246,6745,991.782.000
23 mar 202145,3246,0344,9745,4244,762.084.300
22 mar 202145,6445,7845,4245,5244,862.001.200
19 mar 202145,4345,9445,1845,6745,012.487.600
18 mar 202146,4846,8445,4345,5044,842.816.200
17 mar 202146,8447,0546,5046,8046,122.340.900
16 mar 202147,0047,3946,7146,9046,224.775.400
15 mar 202146,8647,2246,5747,1446,461.805.400
12 mar 202146,6446,8546,1846,7046,022.922.200
11 mar 202146,1546,6045,9146,5645,891.822.100
10 mar 202145,5146,2145,0846,0345,364.671.700
09 mar 202145,9346,0345,2645,3344,673.847.900
08 mar 202145,3445,9444,6745,6544,994.300.500
05 mar 202144,8245,2344,2545,0344,385.162.000
04 mar 202144,3045,2143,9244,3143,674.877.200
03 mar 202143,2544,4442,9944,0443,403.999.500
02 mar 202142,6443,8042,6143,3242,695.557.300
01 mar 202142,3443,0242,1742,5441,926.409.000
26 feb 202143,0043,0541,8941,9341,323.771.200
25 feb 202145,0145,0743,1143,1542,533.284.500
24 feb 202144,5445,1443,8744,9144,261.998.700
23 feb 202145,2045,3444,2444,4843,843.041.900
22 feb 202144,5345,3944,3645,0644,412.181.900
19 feb 202145,2945,4344,6744,6844,031.680.400
18 feb 202144,7645,6944,2444,9544,302.438.800
17 feb 202144,5144,8944,1944,5543,911.524.600
16 feb 202145,0045,0544,4644,5543,912.385.900
12 feb 202143,2344,5643,0744,5343,892.422.600
11 feb 202142,8343,4442,8343,4042,771.377.200
10 feb 202142,8543,1542,5642,8842,261.745.100
09 feb 202143,0843,1742,6342,6842,063.122.800
08 feb 202143,3743,8142,8543,1642,542.840.200
05 feb 202143,5043,5042,9643,1342,512.357.000
04 feb 202142,8943,0942,2843,0042,382.613.600
03 feb 202142,9943,0142,1942,7242,101.235.300
02 feb 202143,7043,7942,9743,0542,431.674.200
01 feb 202143,3643,5342,7143,1342,511.583.300
29 gen 202143,2243,7142,7542,9342,313.026.800
28 gen 202142,9543,8642,4543,6443,013.117.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...