Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.553,22 +3.511,24 (+6,38%)
Tortoise Pipeline & Energy Fund, Inc. (TTP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:06PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 32,66 | 32,71 | 32,28 | 32,61 | 32,61 | 2.967 |
| 02 mag 2024 | 31,71 | 32,43 | 31,71 | 32,40 | 32,40 | 5.600 |
| 01 mag 2024 | 31,96 | 31,96 | 31,50 | 31,71 | 31,71 | 5.300 |
| 30 apr 2024 | 32,20 | 32,28 | 31,47 | 32,03 | 32,03 | 2.900 |
| 29 apr 2024 | 32,19 | 32,43 | 32,19 | 32,43 | 32,43 | 4.700 |
| 26 apr 2024 | 32,79 | 32,79 | 32,17 | 32,28 | 32,28 | 4.400 |
| 25 apr 2024 | 32,47 | 32,59 | 32,24 | 32,55 | 32,55 | 2.500 |
| 24 apr 2024 | 32,17 | 32,28 | 32,17 | 32,28 | 32,28 | 1.200 |
| 23 apr 2024 | 32,21 | 32,31 | 31,96 | 32,25 | 32,25 | 5.400 |
| 22 apr 2024 | 31,66 | 32,10 | 31,50 | 32,02 | 32,02 | 4.000 |
| 19 apr 2024 | 31,14 | 31,69 | 31,14 | 31,60 | 31,60 | 8.400 |
| 18 apr 2024 | 30,37 | 30,88 | 30,37 | 30,59 | 30,59 | 4.200 |
| 17 apr 2024 | 30,25 | 30,57 | 30,16 | 30,45 | 30,45 | 6.700 |
| 16 apr 2024 | 30,22 | 30,31 | 29,98 | 30,31 | 30,31 | 5.900 |
| 15 apr 2024 | 30,87 | 31,00 | 30,32 | 30,33 | 30,33 | 6.800 |
| 12 apr 2024 | 31,34 | 31,34 | 30,82 | 30,83 | 30,83 | 11.000 |
| 11 apr 2024 | 31,27 | 31,27 | 30,80 | 31,17 | 31,17 | 8.100 |
| 10 apr 2024 | 31,25 | 31,35 | 31,01 | 31,09 | 31,09 | 16.200 |
| 09 apr 2024 | 31,53 | 31,59 | 31,48 | 31,55 | 31,55 | 3.100 |
| 08 apr 2024 | 31,41 | 31,64 | 31,41 | 31,57 | 31,57 | 4.900 |
| 05 apr 2024 | 31,35 | 31,82 | 31,35 | 31,45 | 31,45 | 3.000 |
| 04 apr 2024 | 31,71 | 31,90 | 31,25 | 31,25 | 31,25 | 3.000 |
| 03 apr 2024 | 31,60 | 31,85 | 31,60 | 31,70 | 31,70 | 6.200 |
| 02 apr 2024 | 31,36 | 31,53 | 31,03 | 31,43 | 31,43 | 10.400 |
| 01 apr 2024 | 31,51 | 31,60 | 31,45 | 31,52 | 31,52 | 6.900 |
| 28 mar 2024 | 31,18 | 31,66 | 31,18 | 31,62 | 31,62 | 6.300 |
| 27 mar 2024 | 31,11 | 31,15 | 31,00 | 31,09 | 31,09 | 3.400 |
| 26 mar 2024 | 31,00 | 31,12 | 31,00 | 31,04 | 31,04 | 6.000 |
| 25 mar 2024 | 31,22 | 31,22 | 31,03 | 31,03 | 31,03 | 1.100 |
| 22 mar 2024 | 31,01 | 31,01 | 30,92 | 31,00 | 31,00 | 2.500 |
| 21 mar 2024 | 30,90 | 30,99 | 30,89 | 30,96 | 30,96 | 3.000 |
| 20 mar 2024 | 30,62 | 30,85 | 30,61 | 30,84 | 30,84 | 5.500 |
| 19 mar 2024 | 30,36 | 30,62 | 30,36 | 30,54 | 30,54 | 23.600 |
| 18 mar 2024 | 30,20 | 30,55 | 30,20 | 30,47 | 30,47 | 5.200 |
| 15 mar 2024 | 30,38 | 30,56 | 30,25 | 30,25 | 30,25 | 22.000 |
| 14 mar 2024 | 30,50 | 30,50 | 30,31 | 30,32 | 30,32 | 4.700 |
| 13 mar 2024 | 30,80 | 30,85 | 30,61 | 30,75 | 30,75 | 10.700 |
| 12 mar 2024 | 30,45 | 30,63 | 30,39 | 30,63 | 30,63 | 3.800 |
| 11 mar 2024 | 30,10 | 30,44 | 30,10 | 30,42 | 30,42 | 3.000 |
| 08 mar 2024 | 30,25 | 30,32 | 30,19 | 30,22 | 30,22 | 4.800 |
| 07 mar 2024 | 30,20 | 30,35 | 30,20 | 30,30 | 30,30 | 5.900 |
| 06 mar 2024 | 30,15 | 30,17 | 30,04 | 30,13 | 30,13 | 5.200 |
| 05 mar 2024 | 29,54 | 30,11 | 29,54 | 29,83 | 29,83 | 6.600 |
| 04 mar 2024 | 29,88 | 29,88 | 29,61 | 29,69 | 29,69 | 8.100 |
| 01 mar 2024 | 29,35 | 29,87 | 29,35 | 29,76 | 29,76 | 7.300 |
| 29 feb 2024 | 29,29 | 29,56 | 29,21 | 29,23 | 29,23 | 12.600 |
| 28 feb 2024 | 29,26 | 29,26 | 28,97 | 29,05 | 29,05 | 6.600 |
| 27 feb 2024 | 29,05 | 29,28 | 29,05 | 29,11 | 29,11 | 7.700 |
| 26 feb 2024 | 29,19 | 29,26 | 28,99 | 29,02 | 29,02 | 13.300 |
| 23 feb 2024 | 29,29 | 29,34 | 29,16 | 29,28 | 29,28 | 6.300 |
| 22 feb 2024 | 29,27 | 29,41 | 29,27 | 29,39 | 29,39 | 4.500 |
| 21 feb 2024 | 29,10 | 29,42 | 29,10 | 29,31 | 29,31 | 10.500 |
| 21 feb 2024 | 0.59 Dividendo | |||||
| 20 feb 2024 | 29,59 | 29,64 | 29,44 | 29,45 | 28,86 | 3.700 |
| 16 feb 2024 | 29,30 | 29,65 | 29,30 | 29,47 | 28,88 | 16.100 |
| 15 feb 2024 | 28,59 | 29,41 | 28,59 | 29,33 | 28,74 | 13.500 |
| 14 feb 2024 | 28,87 | 28,89 | 28,53 | 28,66 | 28,09 | 7.700 |
| 13 feb 2024 | 29,21 | 29,21 | 28,68 | 28,77 | 28,19 | 6.800 |
| 12 feb 2024 | 28,52 | 29,25 | 28,52 | 29,25 | 28,66 | 3.800 |
| 09 feb 2024 | 28,43 | 28,86 | 28,43 | 28,52 | 27,95 | 10.200 |
| 08 feb 2024 | 28,24 | 28,61 | 28,24 | 28,57 | 28,00 | 9.200 |
| 07 feb 2024 | 28,61 | 28,61 | 28,52 | 28,54 | 27,97 | 1.200 |
| 06 feb 2024 | 28,46 | 28,61 | 28,45 | 28,45 | 27,88 | 2.900 |
| 05 feb 2024 | 28,91 | 29,17 | 28,50 | 28,60 | 28,03 | 7.600 |
| 02 feb 2024 | 29,05 | 29,05 | 28,76 | 29,00 | 28,42 | 6.700 |
| 01 feb 2024 | 29,03 | 29,27 | 28,85 | 29,08 | 28,50 | 27.100 |
| 31 gen 2024 | 28,95 | 29,06 | 28,61 | 28,78 | 28,20 | 4.500 |
| 30 gen 2024 | 28,95 | 29,21 | 28,85 | 28,95 | 28,37 | 4.800 |
| 29 gen 2024 | 28,99 | 29,00 | 28,68 | 28,87 | 28,29 | 31.600 |
| 26 gen 2024 | 28,75 | 29,01 | 28,75 | 29,00 | 28,42 | 8.200 |
| 25 gen 2024 | 28,63 | 28,75 | 28,59 | 28,73 | 28,15 | 5.100 |
| 24 gen 2024 | 28,41 | 28,49 | 28,40 | 28,49 | 27,92 | 1.200 |
| 23 gen 2024 | 28,35 | 28,35 | 28,22 | 28,30 | 27,73 | 4.400 |
| 22 gen 2024 | 28,00 | 28,50 | 28,00 | 28,42 | 27,85 | 8.000 |
| 19 gen 2024 | 28,00 | 28,12 | 28,00 | 28,08 | 27,52 | 7.600 |
| 18 gen 2024 | 28,35 | 28,35 | 28,00 | 28,00 | 27,44 | 11.400 |
| 17 gen 2024 | 28,26 | 28,86 | 28,08 | 28,16 | 27,60 | 9.000 |
| 16 gen 2024 | 28,52 | 28,83 | 28,52 | 28,58 | 28,01 | 10.200 |
| 12 gen 2024 | 28,85 | 28,97 | 28,54 | 28,75 | 28,17 | 19.700 |
| 11 gen 2024 | 28,84 | 28,85 | 28,53 | 28,65 | 28,08 | 9.200 |
| 10 gen 2024 | 28,38 | 28,77 | 28,38 | 28,69 | 28,12 | 7.000 |
| 09 gen 2024 | 28,64 | 28,64 | 28,27 | 28,50 | 27,93 | 9.100 |
| 08 gen 2024 | 28,42 | 28,66 | 28,23 | 28,55 | 27,98 | 4.900 |
| 05 gen 2024 | 28,48 | 28,83 | 28,48 | 28,59 | 28,02 | 12.200 |
| 04 gen 2024 | 28,71 | 28,88 | 28,54 | 28,57 | 28,00 | 15.200 |
| 03 gen 2024 | 28,38 | 28,66 | 28,28 | 28,58 | 28,01 | 3.400 |
| 02 gen 2024 | 28,27 | 28,54 | 28,13 | 28,14 | 27,58 | 11.900 |
| 29 dic 2023 | 28,27 | 28,27 | 28,10 | 28,11 | 27,55 | 4.700 |
| 28 dic 2023 | 28,38 | 28,38 | 28,20 | 28,23 | 27,66 | 3.500 |
| 27 dic 2023 | 28,30 | 28,47 | 28,21 | 28,32 | 27,75 | 6.300 |
| 26 dic 2023 | 28,13 | 28,60 | 28,13 | 28,46 | 27,89 | 7.400 |
| 22 dic 2023 | 28,11 | 28,37 | 28,10 | 28,10 | 27,54 | 11.300 |
| 21 dic 2023 | 27,71 | 28,05 | 27,71 | 28,02 | 27,46 | 15.000 |
| 20 dic 2023 | 28,05 | 28,21 | 27,54 | 27,71 | 27,15 | 15.500 |
| 19 dic 2023 | 28,06 | 28,11 | 27,81 | 28,11 | 27,55 | 14.300 |
| 18 dic 2023 | 27,44 | 27,98 | 27,44 | 27,77 | 27,21 | 3.400 |
| 15 dic 2023 | 27,74 | 28,00 | 27,37 | 27,39 | 26,84 | 33.700 |
| 14 dic 2023 | 27,71 | 28,18 | 27,71 | 27,91 | 27,35 | 9.900 |
| 13 dic 2023 | 27,01 | 27,51 | 26,86 | 27,40 | 26,85 | 8.500 |
| 12 dic 2023 | 27,00 | 27,17 | 26,80 | 27,07 | 26,53 | 10.000 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.