Italia markets open in 8 hours 28 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0756 -0,0017 (-0,16%) Bitcoin EUR
58.575,42 -533,98 (-0,90%) CMC Crypto 200
1.302,87 -62,26 (-4,56%)
Tri-Continental Corporation (TY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 30,20 | 30,35 | 30,23 | 30,28 | 30,28 | 22.195 |
| 06 mag 2024 | 30,05 | 30,21 | 30,01 | 30,13 | 30,13 | 33.500 |
| 03 mag 2024 | 29,75 | 30,03 | 29,75 | 29,92 | 29,92 | 62.200 |
| 02 mag 2024 | 29,71 | 29,79 | 29,52 | 29,65 | 29,65 | 29.800 |
| 01 mag 2024 | 29,47 | 29,83 | 29,47 | 29,52 | 29,52 | 43.100 |
| 30 apr 2024 | 29,84 | 29,87 | 29,58 | 29,59 | 29,59 | 27.500 |
| 29 apr 2024 | 29,86 | 29,90 | 29,76 | 29,79 | 29,79 | 30.200 |
| 26 apr 2024 | 29,49 | 29,83 | 29,41 | 29,73 | 29,73 | 24.700 |
| 25 apr 2024 | 29,58 | 29,59 | 29,36 | 29,46 | 29,46 | 35.900 |
| 24 apr 2024 | 29,97 | 29,97 | 29,74 | 29,76 | 29,76 | 45.900 |
| 23 apr 2024 | 29,81 | 29,98 | 29,68 | 29,96 | 29,96 | 23.700 |
| 22 apr 2024 | 29,41 | 29,68 | 29,26 | 29,57 | 29,57 | 29.200 |
| 19 apr 2024 | 29,31 | 29,52 | 29,25 | 29,27 | 29,27 | 38.400 |
| 18 apr 2024 | 29,29 | 29,52 | 29,23 | 29,32 | 29,32 | 23.600 |
| 17 apr 2024 | 29,49 | 29,68 | 29,20 | 29,24 | 29,24 | 53.900 |
| 16 apr 2024 | 29,47 | 29,57 | 29,36 | 29,49 | 29,49 | 31.700 |
| 15 apr 2024 | 29,76 | 30,00 | 29,42 | 29,47 | 29,47 | 33.000 |
| 12 apr 2024 | 29,97 | 30,16 | 29,56 | 29,68 | 29,68 | 59.600 |
| 11 apr 2024 | 30,11 | 30,31 | 29,99 | 30,22 | 30,22 | 32.700 |
| 10 apr 2024 | 30,26 | 30,30 | 30,08 | 30,10 | 30,10 | 30.100 |
| 09 apr 2024 | 30,49 | 30,58 | 30,31 | 30,47 | 30,47 | 32.600 |
| 08 apr 2024 | 30,30 | 30,47 | 30,26 | 30,38 | 30,38 | 29.800 |
| 05 apr 2024 | 30,20 | 30,47 | 30,07 | 30,37 | 30,37 | 29.300 |
| 04 apr 2024 | 30,72 | 30,79 | 30,17 | 30,18 | 30,18 | 36.100 |
| 03 apr 2024 | 30,24 | 30,52 | 30,24 | 30,40 | 30,40 | 34.800 |
| 02 apr 2024 | 30,49 | 30,54 | 30,16 | 30,39 | 30,39 | 35.900 |
| 01 apr 2024 | 30,86 | 30,87 | 30,61 | 30,61 | 30,61 | 26.800 |
| 28 mar 2024 | 30,64 | 30,95 | 30,64 | 30,80 | 30,80 | 45.700 |
| 27 mar 2024 | 30,54 | 30,67 | 30,44 | 30,63 | 30,63 | 51.000 |
| 26 mar 2024 | 30,49 | 30,60 | 30,33 | 30,44 | 30,44 | 27.900 |
| 25 mar 2024 | 30,53 | 30,62 | 30,45 | 30,45 | 30,45 | 23.000 |
| 22 mar 2024 | 30,64 | 30,64 | 30,47 | 30,52 | 30,52 | 21.600 |
| 21 mar 2024 | 30,51 | 30,73 | 30,51 | 30,60 | 30,60 | 40.600 |
| 20 mar 2024 | 30,11 | 30,49 | 29,89 | 30,43 | 30,43 | 26.800 |
| 19 mar 2024 | 30,06 | 30,23 | 29,92 | 30,13 | 30,13 | 81.800 |
| 18 mar 2024 | 29,70 | 29,95 | 29,40 | 29,85 | 29,85 | 81.400 |
| 15 mar 2024 | 29,85 | 29,90 | 29,57 | 29,72 | 29,72 | 56.700 |
| 14 mar 2024 | 30,12 | 30,12 | 29,62 | 29,76 | 29,76 | 57.100 |
| 13 mar 2024 | 30,07 | 30,28 | 30,00 | 30,06 | 30,06 | 31.300 |
| 12 mar 2024 | 30,06 | 30,28 | 30,04 | 30,15 | 30,15 | 28.400 |
| 11 mar 2024 | 29,86 | 30,02 | 29,76 | 30,01 | 30,01 | 40.400 |
| 08 mar 2024 | 30,01 | 30,14 | 29,65 | 29,92 | 29,92 | 50.400 |
| 08 mar 2024 | 0.256 Dividendo | |||||
| 07 mar 2024 | 30,06 | 30,17 | 29,97 | 30,09 | 29,83 | 37.000 |
| 06 mar 2024 | 29,77 | 30,06 | 29,76 | 29,89 | 29,64 | 16.400 |
| 05 mar 2024 | 29,78 | 29,91 | 29,60 | 29,69 | 29,44 | 23.600 |
| 04 mar 2024 | 29,86 | 29,98 | 29,83 | 29,85 | 29,60 | 28.900 |
| 01 mar 2024 | 29,69 | 29,95 | 29,69 | 29,86 | 29,61 | 44.600 |
| 29 feb 2024 | 29,61 | 29,79 | 29,61 | 29,65 | 29,40 | 44.800 |
| 28 feb 2024 | 29,45 | 29,68 | 29,41 | 29,58 | 29,33 | 26.100 |
| 27 feb 2024 | 29,43 | 29,69 | 29,43 | 29,52 | 29,27 | 30.600 |
| 26 feb 2024 | 29,57 | 29,68 | 29,52 | 29,55 | 29,30 | 29.000 |
| 23 feb 2024 | 29,70 | 29,82 | 29,55 | 29,56 | 29,31 | 63.000 |
| 22 feb 2024 | 29,43 | 29,80 | 29,43 | 29,63 | 29,38 | 46.800 |
| 21 feb 2024 | 29,12 | 29,39 | 29,12 | 29,33 | 29,08 | 23.300 |
| 20 feb 2024 | 29,30 | 29,35 | 29,23 | 29,26 | 29,01 | 29.000 |
| 16 feb 2024 | 29,43 | 29,55 | 29,38 | 29,38 | 29,13 | 24.300 |
| 15 feb 2024 | 29,23 | 29,59 | 29,23 | 29,54 | 29,29 | 25.300 |
| 14 feb 2024 | 29,15 | 29,31 | 29,15 | 29,22 | 28,97 | 29.400 |
| 13 feb 2024 | 29,15 | 29,29 | 29,01 | 29,08 | 28,83 | 45.400 |
| 12 feb 2024 | 29,40 | 29,64 | 29,35 | 29,48 | 29,23 | 35.000 |
| 09 feb 2024 | 29,34 | 29,48 | 29,33 | 29,44 | 29,19 | 35.500 |
| 08 feb 2024 | 29,21 | 29,40 | 29,20 | 29,31 | 29,06 | 25.600 |
| 07 feb 2024 | 29,22 | 29,42 | 29,14 | 29,28 | 29,03 | 41.000 |
| 06 feb 2024 | 29,07 | 29,14 | 29,00 | 29,12 | 28,87 | 45.300 |
| 05 feb 2024 | 29,06 | 29,16 | 28,84 | 28,87 | 28,62 | 85.100 |
| 02 feb 2024 | 29,21 | 29,38 | 29,13 | 29,19 | 28,94 | 47.100 |
| 01 feb 2024 | 28,96 | 29,23 | 28,95 | 29,18 | 28,93 | 29.000 |
| 31 gen 2024 | 29,20 | 29,23 | 28,91 | 28,95 | 28,70 | 34.500 |
| 30 gen 2024 | 29,22 | 29,40 | 29,20 | 29,25 | 29,00 | 30.900 |
| 29 gen 2024 | 29,09 | 29,30 | 29,09 | 29,28 | 29,03 | 35.200 |
| 26 gen 2024 | 29,06 | 29,18 | 28,97 | 29,07 | 28,82 | 63.000 |
| 25 gen 2024 | 28,97 | 29,12 | 28,86 | 29,04 | 28,79 | 36.900 |
| 24 gen 2024 | 28,96 | 29,07 | 28,79 | 28,91 | 28,66 | 91.600 |
| 23 gen 2024 | 28,65 | 28,83 | 28,64 | 28,70 | 28,46 | 52.200 |
| 22 gen 2024 | 28,72 | 28,83 | 28,59 | 28,64 | 28,40 | 79.200 |
| 19 gen 2024 | 28,52 | 28,74 | 28,47 | 28,66 | 28,42 | 43.300 |
| 18 gen 2024 | 28,47 | 28,62 | 28,39 | 28,52 | 28,28 | 64.400 |
| 17 gen 2024 | 28,40 | 28,60 | 28,35 | 28,39 | 28,15 | 33.400 |
| 16 gen 2024 | 28,77 | 28,86 | 28,45 | 28,58 | 28,34 | 42.200 |
| 12 gen 2024 | 28,79 | 29,00 | 28,75 | 28,84 | 28,59 | 24.100 |
| 11 gen 2024 | 28,89 | 28,89 | 28,67 | 28,82 | 28,57 | 43.900 |
| 10 gen 2024 | 28,60 | 28,89 | 28,60 | 28,79 | 28,55 | 51.200 |
| 09 gen 2024 | 28,65 | 28,78 | 28,50 | 28,62 | 28,38 | 48.400 |
| 08 gen 2024 | 28,31 | 28,78 | 28,29 | 28,72 | 28,48 | 33.100 |
| 05 gen 2024 | 28,23 | 28,62 | 28,23 | 28,36 | 28,12 | 52.900 |
| 04 gen 2024 | 28,38 | 28,53 | 28,32 | 28,39 | 28,15 | 35.900 |
| 03 gen 2024 | 28,27 | 28,94 | 28,27 | 28,35 | 28,11 | 64.500 |
| 02 gen 2024 | 28,71 | 28,92 | 28,57 | 28,67 | 28,43 | 55.800 |
| 29 dic 2023 | 28,98 | 29,06 | 28,81 | 28,83 | 28,58 | 47.400 |
| 28 dic 2023 | 28,94 | 29,22 | 28,94 | 29,01 | 28,76 | 47.500 |
| 27 dic 2023 | 29,05 | 29,17 | 29,01 | 29,04 | 28,79 | 62.100 |
| 26 dic 2023 | 28,70 | 29,06 | 28,70 | 29,01 | 28,76 | 53.100 |
| 22 dic 2023 | 28,65 | 28,84 | 28,65 | 28,81 | 28,56 | 39.700 |
| 21 dic 2023 | 28,41 | 28,66 | 28,18 | 28,54 | 28,30 | 86.800 |
| 20 dic 2023 | 28,87 | 29,01 | 28,43 | 28,44 | 28,20 | 60.200 |
| 19 dic 2023 | 28,69 | 28,86 | 28,58 | 28,85 | 28,60 | 88.600 |
| 18 dic 2023 | 28,63 | 28,63 | 28,20 | 28,50 | 28,26 | 53.600 |
| 15 dic 2023 | 28,25 | 28,54 | 28,23 | 28,45 | 28,21 | 66.500 |
| 14 dic 2023 | 28,10 | 28,33 | 28,10 | 28,18 | 27,94 | 47.000 |
| *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.