Italia markets close in 2 minutes

TransUnion (TRU)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
69,50+1,91 (+2,83%)
In data: 11:28AM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202467,7069,5667,4169,5069,50597.220
22 apr 202467,0067,9366,5667,5967,591.515.500
19 apr 202467,1267,3666,1566,7066,702.242.200
18 apr 202467,8869,5866,0767,0167,012.641.600
17 apr 202470,3870,3868,8469,6369,633.386.900
16 apr 202471,5071,7769,6569,7769,773.745.700
15 apr 202474,0574,4971,1171,8871,881.505.800
12 apr 202474,9775,2573,3573,5773,571.469.800
11 apr 202477,0377,0374,7775,9175,911.170.600
10 apr 202476,7477,8274,6976,3676,361.340.100
09 apr 202479,1879,7378,6579,7179,711.078.100
08 apr 202478,2079,0777,9778,8178,81897.800
05 apr 202476,3078,1676,1177,8577,852.038.900
04 apr 202478,5879,3076,5176,6076,601.324.500
03 apr 202476,1578,8976,1577,7477,741.583.100
02 apr 202478,1278,5476,5077,8277,821.538.900
01 apr 202481,3081,3078,9179,1079,10740.400
28 mar 202478,8280,6278,5379,8079,801.231.900
27 mar 202479,2279,4777,8178,6078,601.802.100
26 mar 202478,9779,5078,5478,6478,641.279.800
25 mar 202479,9680,1978,4478,4978,49920.700
22 mar 202480,6380,6679,4480,0080,00976.900
21 mar 202480,4181,6580,0880,6880,681.105.200
20 mar 202478,0379,9777,6579,7979,791.643.900
19 mar 202477,6278,6277,3177,9377,931.759.500
18 mar 202477,2779,2176,8777,8477,841.344.600
15 mar 202477,1978,8076,7776,9576,952.776.700
14 mar 202478,6579,4676,8977,7777,771.078.600
13 mar 202480,2081,2179,0179,0579,051.042.900
12 mar 202479,7381,1679,4680,9080,901.144.400
11 mar 202479,6980,0478,6079,7879,781.452.000
08 mar 202479,6680,9979,4880,1380,131.295.200
07 mar 202479,8979,9378,2879,2079,201.120.500
06 mar 202476,4579,1176,2479,1079,101.563.600
06 mar 20240.105 Dividendo
05 mar 202478,5978,8975,7675,8875,771.289.300
04 mar 202478,2779,1077,4378,9878,871.769.500
01 mar 202477,0879,1876,3478,7178,601.717.000
29 feb 202476,3078,2575,8277,6377,522.369.300
28 feb 202476,7277,0875,8976,0275,911.040.200
27 feb 202476,5177,3475,8877,1977,081.432.200
26 feb 202477,4977,7476,0976,4676,351.267.500
23 feb 202476,0577,5776,0077,4477,331.583.600
22 feb 202475,1676,4974,6476,0475,93925.400
21 feb 202474,2074,6073,3174,4174,311.166.200
20 feb 202474,5074,9973,7574,6074,501.477.600
16 feb 202475,8876,3174,9675,0774,972.738.200
15 feb 202477,7478,9976,4776,7976,681.724.600
14 feb 202474,6177,5774,0977,5377,423.792.200
13 feb 202473,5075,8271,5073,5073,404.142.500
12 feb 202469,2771,0469,2770,6070,502.346.000
09 feb 202469,2569,5568,5169,2169,111.495.900
08 feb 202468,3369,8167,8569,2169,111.727.800
07 feb 202468,3669,8767,2468,6368,542.091.500
06 feb 202467,6868,0767,0467,9567,861.472.700
05 feb 202468,7168,8067,2067,8967,801.257.200
02 feb 202469,6869,7267,7969,0068,901.793.000
01 feb 202469,7670,7368,4370,4870,381.438.900
31 gen 202468,7570,9768,5069,1969,092.064.600
30 gen 202469,6470,1568,6968,8168,71916.000
29 gen 202467,9070,6867,8270,1370,031.448.400
26 gen 202469,6469,8867,6667,6967,601.731.000
25 gen 202470,2670,5868,1969,4569,351.001.600
24 gen 202471,2971,2969,4769,5769,47751.600
23 gen 202470,7270,8969,7470,4070,30904.400
22 gen 202469,9770,3469,2470,0669,961.105.000
19 gen 202467,7669,2867,0068,9568,851.595.700
18 gen 202469,4969,5166,4667,7667,671.600.000
17 gen 202469,1169,3367,3868,7468,642.905.600
16 gen 202467,5670,0967,1569,8169,712.823.800
12 gen 202468,3768,6367,2568,5068,411.814.300
11 gen 202467,1967,7266,3667,7067,612.056.600
10 gen 202466,5067,6966,1067,3167,22983.800
09 gen 202466,4667,1665,6565,9265,831.088.300
08 gen 202465,1967,5965,1767,5767,481.183.800
05 gen 202463,1465,2663,0664,9964,901.971.200
04 gen 202463,7164,6163,0363,5163,422.065.800
03 gen 202465,3865,5863,4163,8963,801.877.500
02 gen 202467,7568,4666,2866,5666,471.309.000
29 dic 202369,2769,9868,4568,7168,61780.700
28 dic 202368,7269,4268,4469,2369,13671.400
27 dic 202369,0069,9268,5369,2969,19941.500
26 dic 202368,3069,2867,8868,9968,89745.900
22 dic 202368,3768,7267,5068,0567,96962.800
21 dic 202366,9068,1666,5767,9967,901.911.300
20 dic 202368,0068,7566,0166,1066,011.851.900
19 dic 202369,0869,6968,2268,6768,571.567.800
18 dic 202369,0969,3567,8968,5768,481.826.500
15 dic 202369,5070,9868,4868,5968,505.601.900
14 dic 202369,1171,5568,9769,3869,283.545.100
13 dic 202363,8167,9963,8167,7867,692.216.600
12 dic 202362,9464,3162,4263,7263,631.472.100
11 dic 202362,4963,7662,4962,8762,781.041.400
08 dic 202362,8564,3362,4962,6362,541.958.300
07 dic 202361,6362,7861,4662,6462,552.770.200
06 dic 202360,8062,4060,5561,5361,442.318.800
05 dic 202359,8160,1958,5960,1660,082.524.200
04 dic 202359,7360,5759,6260,4060,321.601.000
01 dic 202358,5860,8258,5860,4060,321.792.000
30 nov 202358,8458,9657,8058,7258,642.717.600
*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...