Italia markets open in 4 hours 7 minutes

TC Energy Corp (TRS.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,51+0,08 (+0,22%)
Alla chiusura: 09:54PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202433,4433,5133,0533,5133,51-
29 apr 202433,4233,6433,4233,4333,43-
26 apr 202433,5333,6933,4233,6333,63-
25 apr 202433,4034,4032,7733,4933,49299
24 apr 202433,5333,6533,2633,3833,38-
23 apr 202433,5533,7433,2533,4633,46-
22 apr 202433,2233,6033,1733,4033,40-
19 apr 202433,2833,6332,8833,5333,53-
18 apr 202432,7233,1532,5333,0433,04-
17 apr 202432,9033,2432,7632,9132,91-
16 apr 202433,7233,7233,1333,1333,13-
15 apr 202433,7134,0233,6533,6633,66-
12 apr 202434,2235,0133,9933,9933,99-
11 apr 202434,4234,5633,9734,3334,33-
10 apr 202435,3735,4234,4634,4934,49-
09 apr 202435,0735,0734,7935,0335,03-
08 apr 202434,8835,0734,8835,0635,06-
05 apr 202435,6735,7735,2235,2235,22300
04 apr 202436,0936,1835,9436,1836,18-
03 apr 202437,2237,2236,4537,0837,08-
02 apr 202437,4037,5637,4037,5637,56-
28 mar 202436,5436,8336,5436,8336,83-
27 mar 202436,6236,6236,3236,3236,32-
27 mar 20240.96 Dividendo
26 mar 202437,1937,4237,1937,4236,46-
25 mar 202437,2837,4236,8837,2836,33-
22 mar 202436,5937,3136,5537,2236,27-
21 mar 202436,5937,1036,5537,0136,07-
20 mar 202436,9437,1936,7236,7235,78-
19 mar 202436,9437,1436,7136,9836,03150
18 mar 202436,9337,0136,6536,9936,04-
15 mar 202436,8237,1536,6937,0336,08-
14 mar 202437,2837,4036,8236,9035,95-
13 mar 202437,1637,3536,6337,2136,25-
12 mar 202437,0337,1736,6937,1736,22100
11 mar 202436,5836,9036,5336,8135,87-
08 mar 202436,6736,7736,2836,6335,70-
07 mar 202436,5836,7436,0036,6635,72235
06 mar 202436,6437,1036,6436,6635,72300
05 mar 202436,4036,8136,2136,7935,85-
04 mar 202436,4736,6236,2236,5335,59-
01 mar 202436,4636,7536,4036,7535,81-
29 feb 202436,1536,4835,2636,4835,54-
28 feb 202436,2136,2436,1736,1935,26-
27 feb 202436,0836,4236,0736,4235,48-
26 feb 202436,5036,5036,1436,2635,33200
23 feb 202436,6236,6336,4436,6335,69300
22 feb 202436,6236,6736,5136,6735,73-
21 feb 202436,5636,7936,4636,7935,85-
20 feb 202436,5636,6336,2336,6335,69-
19 feb 202436,4236,5636,4136,5635,63-
16 feb 202435,7236,5835,6336,4935,56-
15 feb 202434,7935,5834,6935,5834,67-
14 feb 202434,9035,0634,9035,0634,16-
13 feb 202435,4635,5635,4235,5634,64-
12 feb 202434,6235,4934,5635,4934,58-
09 feb 202434,5834,8534,1334,6133,72-
08 feb 202434,8435,0234,6734,6733,79300
07 feb 202435,1735,3835,0335,0334,14300
06 feb 202435,1335,4335,1235,4334,52-
05 feb 202436,2236,2635,2635,4734,56-
02 feb 202436,5337,2536,0336,1335,21340
01 feb 202436,3936,6936,2436,6935,75-
31 gen 202436,6336,6336,0136,6235,68-
30 gen 202436,4736,4736,0236,3635,43-
29 gen 202436,1936,2936,0936,0935,16-
26 gen 202435,6735,8135,3235,6934,77500
25 gen 202435,0535,6934,7235,6934,77-
24 gen 202435,7535,9635,3235,3234,41-
23 gen 202435,3935,8435,3535,8334,92-
22 gen 202435,2435,4335,2035,3834,48-
19 gen 202435,5235,5835,1035,4034,50-
18 gen 202435,6035,6535,3835,5534,64-
17 gen 202436,1236,1435,6135,6234,718
16 gen 202436,3336,5735,3836,3235,39-
15 gen 202435,6836,0135,6535,9935,06-
12 gen 202435,9736,3135,8835,8834,95-
11 gen 202436,0536,2435,0435,6734,75500
10 gen 202436,1136,1635,8835,9435,01-
09 gen 202436,4237,1336,3336,4135,48-
08 gen 202436,0836,5435,8436,5435,61-
05 gen 202436,2636,4336,2436,3335,39-
04 gen 202436,0636,3335,9236,2035,27-
03 gen 202435,6736,1035,3636,1035,17-
02 gen 202435,3135,8135,1035,8134,89-
29 dic 202335,4935,6235,0835,3534,45-
28 dic 202335,4935,6235,0835,3134,41-
28 dic 20230.93 Dividendo
27 dic 202336,6336,6336,2636,2834,4521
22 dic 202336,1136,6235,1536,6234,76175
21 dic 202335,7135,7135,7135,7133,90-
20 dic 202335,7835,7835,3435,3433,55-
19 dic 202335,4735,8835,2435,8634,04-
18 dic 202335,5435,8134,2435,6433,84-
15 dic 202335,4435,7235,4135,5833,77-
14 dic 202335,4135,8434,8435,6633,85-
13 dic 202335,0135,3334,8735,1433,36-
12 dic 202335,6435,6435,0135,1333,36-
11 dic 202335,2735,5834,9735,5833,78-
08 dic 202335,3335,4435,1935,1933,40200
*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...