Italia markets open in 7 hours 38 minutes

TELUS Corporation (TU)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,35+0,13 (+0,61%)
Alla chiusura: 04:00PM EST
21,13 -0,22 (-1,03%)
Dopo ore: 04:41PM EST
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202221,1221,3921,2121,3521,352.228.153
02 dic 202221,1721,3621,0521,2221,221.866.400
01 dic 202221,3821,5321,2321,2921,293.333.300
30 nov 202221,0321,3320,9621,3121,313.144.200
29 nov 202221,4121,4120,9621,0321,031.229.800
28 nov 202221,5721,6721,3021,4321,431.241.100
25 nov 202221,6721,8021,6721,7621,76557.700
23 nov 202221,5721,6621,3421,5621,561.568.100
22 nov 202221,5621,7121,3921,6021,601.471.200
21 nov 202221,6621,8721,5521,5821,581.303.600
18 nov 202221,8021,9421,6721,8121,811.163.700
17 nov 202221,6421,8421,4421,7621,76979.800
16 nov 202221,8021,9621,7421,8021,801.033.400
15 nov 202221,9222,0221,6421,7721,771.141.700
14 nov 202221,8522,0821,8521,8821,88927.500
11 nov 202221,7621,9221,6121,8921,891.070.200
10 nov 202221,6321,8321,4921,7121,711.424.400
09 nov 202221,2221,3421,0421,0921,091.692.400
08 nov 202221,1621,5421,0821,2321,231.409.100
07 nov 202221,4921,4921,0221,1821,181.397.700
04 nov 202221,0021,3820,9021,3021,301.749.500
03 nov 202220,2420,5020,1120,3920,391.750.000
02 nov 202220,7721,0920,6220,6220,621.545.400
01 nov 202221,2221,2220,7320,7920,791.230.000
31 ott 202221,1021,1020,6320,8920,891.348.900
28 ott 202220,9421,1820,9021,1721,171.028.200
27 ott 202221,0221,2920,9220,9720,971.278.500
26 ott 202220,8521,2620,8320,9420,941.652.700
25 ott 202220,5220,9020,4920,8520,851.410.200
24 ott 202220,4920,5720,2220,4620,461.021.600
21 ott 202219,9920,5519,9520,4420,441.408.700
20 ott 202220,3720,6620,0120,0520,051.403.900
19 ott 202220,3120,3220,0120,2720,271.376.400
18 ott 202220,3520,4920,1120,3720,371.718.200
17 ott 202219,8420,2819,7320,0620,061.253.800
14 ott 202219,9820,0319,4619,4919,491.388.200
13 ott 202218,9620,0218,8519,9519,951.764.700
12 ott 202219,4519,7919,2619,2619,261.523.900
11 ott 202219,6619,8519,4519,5319,531.836.300
10 ott 202220,0420,0819,6719,7419,74977.400
07 ott 202219,9120,2219,9020,0320,031.854.000
06 ott 202220,6920,6920,0020,0320,031.265.400
05 ott 202220,8420,9320,4920,7920,791.538.900
04 ott 202220,8921,1620,8521,1421,141.609.900
03 ott 202220,1420,8320,1220,6920,691.480.500
30 set 202220,2320,2719,8419,8619,861.583.900
29 set 202220,6420,6720,1120,2220,222.270.900
28 set 202220,4420,9120,3220,8120,813.884.200
27 set 202220,4520,5620,3320,4220,421.575.200
26 set 202220,7020,7220,2020,3720,372.002.400
23 set 202221,1121,1920,8120,8920,891.299.400
22 set 202221,1321,4821,0721,3621,361.015.500
21 set 202221,4521,5121,1721,1721,17879.100
20 set 202221,5721,5721,2621,3521,35917.100
19 set 202221,5321,7321,4121,7321,73744.600
16 set 202221,4521,7221,3921,6921,69987.200
15 set 202221,6321,7921,5121,6421,641.200.300
14 set 202221,8221,9121,6421,6721,67930.200
13 set 202222,3922,5021,8621,9021,901.220.100
12 set 202222,7022,8922,6222,6822,681.120.600
09 set 202222,1922,5522,1922,5122,511.362.300
08 set 202221,8422,1221,8222,0222,021.239.100
08 set 20220.258 Dividendo
07 set 202222,1422,3221,9722,2922,031.460.900
06 set 202222,6922,7922,1622,1721,911.148.500
02 set 202222,6222,9422,5022,6122,351.497.900
01 set 202222,5222,5222,2922,4822,221.365.500
31 ago 202222,7722,8122,5122,5222,261.127.200
30 ago 202223,2923,3022,7622,8122,551.602.400
29 ago 202223,0223,2122,9623,1422,87966.900
26 ago 202223,5423,5623,0523,0922,82786.900
25 ago 202223,3323,5323,1423,4923,22674.900
24 ago 202223,1923,2923,0823,2322,96662.000
23 ago 202223,2723,3423,1423,2322,96860.800
22 ago 202223,5223,5823,1823,3023,03842.300
19 ago 202223,4123,6823,3423,6623,39952.100
18 ago 202223,4323,5023,3423,4123,141.014.800
17 ago 202223,4523,5523,3423,4523,18730.300
16 ago 202223,3323,6423,2923,6123,34809.300
15 ago 202223,4823,4823,1323,3223,05993.300
12 ago 202223,3523,6423,2823,6023,331.430.600
11 ago 202223,1723,5623,0723,3523,081.441.900
10 ago 202222,8423,0722,8423,0422,771.113.200
09 ago 202222,7022,7522,5622,6822,42771.500
08 ago 202222,5122,9722,5122,6422,381.124.800
05 ago 202222,4622,5022,0822,3622,101.328.700
04 ago 202222,5922,7422,5022,5022,241.432.700
03 ago 202222,6922,7422,4622,5422,281.197.100
02 ago 202222,9422,9522,6322,6322,37964.600
01 ago 202222,9123,0122,7922,9222,65620.000
29 lug 202223,0223,1822,9123,0022,731.024.600
28 lug 202222,6223,0822,5622,9422,671.251.100
27 lug 202222,4122,7422,4022,6222,361.301.300
26 lug 202222,4922,5222,2622,4122,151.007.900
25 lug 202222,4122,7422,4122,5622,30971.600
22 lug 202222,4022,5622,1822,3722,11795.200
21 lug 202222,2622,4122,1522,3822,12807.100
20 lug 202222,4322,4322,2222,3322,071.096.500
19 lug 202222,1222,5222,1222,3722,111.120.500
18 lug 202222,1422,1721,9021,9921,74979.800
*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...