Italia markets close in 56 minutes

TC Energy Corporation (TRP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,96-0,20 (-0,52%)
In data: 10:34AM EDT. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202438,9739,0038,7538,9638,96325.063
21 mag 202439,0039,3138,8339,1639,161.978.100
20 mag 202438,9139,1038,7339,0639,061.128.600
17 mag 202439,1339,2038,8438,9138,911.791.500
16 mag 202439,0239,2238,7939,1239,121.585.200
15 mag 202438,9139,1038,7138,9538,951.462.200
14 mag 202438,9138,9538,3138,7238,722.324.100
13 mag 202438,8538,8538,2738,6338,632.078.700
10 mag 202438,4238,7238,4138,6338,632.654.500
09 mag 202437,9838,2137,8738,2038,202.903.800
08 mag 202437,2937,9137,2537,8737,872.940.800
07 mag 202437,7937,8737,4537,5037,502.478.500
06 mag 202437,6637,9837,4637,6237,622.849.800
03 mag 202437,4437,9437,0537,6237,623.893.000
02 mag 202435,8936,5635,8936,4136,414.048.800
01 mag 202435,8636,0735,5335,7335,734.994.900
30 apr 202435,8335,9035,3835,8535,854.828.600
29 apr 202436,3236,3235,8835,9935,992.586.600
26 apr 202436,0936,2835,9436,1036,102.934.700
25 apr 202435,6836,3035,4836,0936,093.580.900
24 apr 202436,0036,0835,5635,9135,912.474.600
23 apr 202435,8036,1435,7536,0336,034.113.500
22 apr 202435,8036,1435,5435,9135,913.030.700
19 apr 202435,3036,0135,3035,7035,707.346.100
18 apr 202435,1435,5134,9535,2935,294.444.000
17 apr 202435,3535,5834,9735,1035,103.577.000
16 apr 202435,8335,9635,1635,1935,195.704.900
15 apr 202436,2236,4835,8036,0036,007.619.900
12 apr 202436,6036,8636,0236,1136,114.628.600
11 apr 202437,2237,3536,4536,7836,785.489.400
10 apr 202438,0638,0637,0037,1637,164.151.100
09 apr 202438,1138,3737,8538,3438,342.396.300
08 apr 202438,3338,3737,9238,0838,084.515.700
05 apr 202438,5538,6738,0538,2138,212.610.800
04 apr 202439,3939,5538,6738,7438,742.105.600
03 apr 202440,1040,2439,2439,2439,244.255.600
02 apr 202440,2940,5239,8039,9939,993.672.700
01 apr 202440,2340,3039,9440,2740,279.161.900
28 mar 202439,7940,2839,6940,2040,201.703.400
27 mar 202439,7139,8038,9239,6439,649.980.500
27 mar 20240.707 Dividendo
26 mar 202440,5140,6440,4040,4139,707.877.000
25 mar 202440,4040,7240,4040,5039,795.361.200
22 mar 202440,4540,5040,2040,4039,691.834.900
21 mar 202440,1540,5240,0640,4039,695.637.200
20 mar 202440,1640,5939,9540,0739,371.685.000
19 mar 202440,2440,4840,1340,2739,571.747.800
18 mar 202440,2140,3839,9540,2839,582.682.300
15 mar 202440,3840,6240,1140,2139,513.202.700
14 mar 202440,8040,8040,0640,3739,663.822.300
13 mar 202440,7141,0340,7140,8440,133.146.800
12 mar 202440,6240,7240,4340,7039,992.592.200
11 mar 202440,2540,6640,1540,6439,933.439.000
08 mar 202440,4540,4540,0540,2439,543.382.600
07 mar 202440,1740,4040,1140,2739,571.590.000
06 mar 202440,2640,3539,9740,0439,342.025.300
05 mar 202439,8140,2339,7039,9239,221.368.900
04 mar 202439,8739,9339,6639,7839,081.709.000
01 mar 202439,4439,9839,4439,7539,051.339.900
29 feb 202439,4939,7639,3239,5538,861.815.400
28 feb 202439,2839,4139,1639,3538,66807.100
27 feb 202439,5639,7139,2639,4438,751.155.300
26 feb 202439,7339,8339,1439,2938,602.180.500
23 feb 202439,8439,9439,5339,7639,061.288.300
22 feb 202439,8339,9839,6239,8739,174.129.600
21 feb 202439,7940,1339,6039,8339,132.419.300
20 feb 202439,4839,9439,4639,6939,002.840.300
16 feb 202439,2039,5939,0039,5238,833.329.700
15 feb 202437,7238,6637,5738,6037,921.899.900
14 feb 202437,8938,0937,4937,5436,881.625.300
13 feb 202438,1538,2637,2037,5636,902.939.900
12 feb 202437,6038,4137,5138,3137,641.564.600
09 feb 202437,5237,7237,3137,5336,871.671.300
08 feb 202437,6437,7837,3937,4636,803.571.200
07 feb 202438,1438,2637,6737,7337,072.805.400
06 feb 202437,9838,2537,8338,0337,362.759.300
05 feb 202438,8038,8437,8137,9437,283.698.600
02 feb 202439,5839,6038,7139,0738,391.659.000
01 feb 202439,5540,0239,4739,8439,142.529.900
31 gen 202440,0040,1339,3039,4338,741.550.400
30 gen 202439,5739,9239,3339,8439,141.603.500
29 gen 202439,2939,6138,9539,6038,911.555.600
26 gen 202439,0139,3938,9339,3938,70950.600
25 gen 202438,7138,9138,5438,8938,211.661.400
24 gen 202439,3039,4738,4038,4237,751.534.700
23 gen 202438,6839,0938,6538,9938,311.212.300
22 gen 202438,6938,7938,4938,7438,063.256.100
19 gen 202438,6438,8038,2838,7938,111.671.100
18 gen 202438,9639,2738,4538,7538,072.104.100
17 gen 202439,2139,2938,7138,8838,202.786.700
16 gen 202439,3239,7339,2739,4838,793.074.100
12 gen 202439,8539,9439,3439,4738,783.001.900
11 gen 202439,7539,8238,9739,3738,683.112.700
10 gen 202439,6439,7639,4739,6438,951.803.500
09 gen 202440,1840,1839,5339,5438,853.143.100
08 gen 202439,7540,2939,5940,1839,482.274.600
05 gen 202439,7540,1539,6939,9239,222.373.400
04 gen 202439,7139,9639,5439,7239,032.399.400
03 gen 202439,2639,6439,0739,5138,821.511.400
02 gen 202439,0039,3338,8739,2838,592.686.900
*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...