Italia markets closed

Tortoise Energy Infrastructure Corporation (TYG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,00+0,18 (+0,53%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202434,0034,1533,9034,0034,0048.638
14 mag 202433,7033,8533,5633,8233,8241.000
13 mag 202433,6633,9233,5133,6733,6767.200
10 mag 202433,7033,7033,2733,5733,5765.300
09 mag 202432,6833,6232,6533,5333,5375.300
08 mag 202432,2832,6432,1532,6132,6137.500
07 mag 202431,7532,2431,7532,1932,1954.400
06 mag 202431,5331,7031,3631,7031,7072.200
03 mag 202431,4231,5731,2731,3431,3449.500
02 mag 202430,9131,3630,9131,1431,1461.000
01 mag 202431,0031,0030,7330,8030,8019.800
30 apr 202431,5231,5230,9330,9730,9723.100
29 apr 202431,5631,7631,4931,5531,5549.500
26 apr 202431,7732,0031,4731,6731,67112.500
25 apr 202431,9132,0231,6431,8931,8923.200
24 apr 202431,9632,1231,8131,9231,9240.500
23 apr 202431,8032,2331,6631,9531,9558.500
22 apr 202431,3931,7631,2231,7231,7215.000
19 apr 202430,6731,4230,6731,3331,3338.900
18 apr 202430,4030,5430,2330,5030,5023.400
17 apr 202429,9330,3529,9330,1730,1729.200
16 apr 202430,1030,1029,5429,8729,8739.900
15 apr 202430,8530,9229,9830,1230,1232.600
12 apr 202431,2831,5330,5730,6330,6329.000
11 apr 202431,2331,4130,9331,1631,1639.900
10 apr 202431,4631,5231,1531,3231,3227.900
09 apr 202431,8931,8931,4731,6131,6145.600
08 apr 202431,4931,8031,4831,7831,7858.800
05 apr 202431,2131,4330,9631,4331,4331.900
04 apr 202431,7431,7431,0431,1631,1660.500
03 apr 202431,1331,6031,1331,5131,5166.600
02 apr 202431,2931,2930,9931,1331,1330.800
01 apr 202431,3231,3230,9130,9930,9929.800
28 mar 202430,3530,9930,3530,9130,9165.000
27 mar 202430,0830,3230,0130,3230,3250.100
26 mar 202430,0930,1829,8929,9029,9029.000
25 mar 202429,9530,2029,8629,9929,9975.200
22 mar 202430,1230,1229,9629,9629,9629.800
21 mar 202430,0030,1029,8329,9029,9052.100
20 mar 202429,5829,9629,5829,8829,8842.200
19 mar 202429,4729,6229,3529,6229,6262.000
18 mar 202429,7929,7929,2029,3029,3067.100
15 mar 202429,3529,4929,1829,1829,1853.800
14 mar 202429,6329,7829,2429,2429,2449.100
13 mar 202429,6929,8829,5129,5629,5643.000
12 mar 202429,6029,6029,4429,4929,4965.300
11 mar 202429,5229,6529,4229,4929,4929.000
08 mar 202429,5129,6829,3929,4229,4224.500
07 mar 202429,6029,7429,5029,5729,5735.900
06 mar 202429,3529,6729,3529,5029,5073.500
05 mar 202429,3529,5329,1129,1729,1773.200
04 mar 202429,3829,5829,1129,1929,1956.500
01 mar 202429,4929,5929,0729,3829,38126.900
29 feb 202429,5229,5429,2529,2729,2763.900
28 feb 202429,2829,2829,1029,1029,1015.700
27 feb 202429,2129,3029,0329,1529,1537.100
26 feb 202429,3029,3028,9128,9528,9546.900
23 feb 202429,2429,4129,2129,2129,2122.500
22 feb 202429,4229,4229,1229,3229,3272.700
21 feb 202429,5229,5229,2429,3429,3444.400
21 feb 20240.71 Dividendo
20 feb 202429,9229,9629,7029,7129,0034.300
16 feb 202429,6429,9529,5129,8229,1150.200
15 feb 202428,9529,6228,9529,5828,8765.100
14 feb 202429,1429,1428,8728,9628,2713.200
13 feb 202429,2029,2028,7028,9328,2422.100
12 feb 202428,7629,2828,7429,2328,5343.500
09 feb 202428,6728,7828,4928,5927,9119.700
08 feb 202428,4328,7128,4328,6027,9216.500
07 feb 202428,7828,7828,5628,6527,9717.900
06 feb 202428,9228,9228,5228,6127,9320.100
05 feb 202428,7828,9828,6228,6527,9750.200
02 feb 202429,4829,4828,9629,0728,3822.300
01 feb 202429,0429,6029,0429,4128,7154.300
31 gen 202429,1829,4828,9728,9728,2845.000
30 gen 202429,0429,3329,0029,1928,4931.500
29 gen 202429,2129,2128,8429,1728,4744.000
26 gen 202428,9029,1528,9029,0928,3938.100
25 gen 202428,7528,9628,5628,9228,2335.500
24 gen 202428,6828,6928,4128,5027,8223.300
23 gen 202428,6228,6928,3128,4727,7939.400
22 gen 202428,2028,6528,2028,4627,7858.400
19 gen 202428,5228,5228,0128,2027,5341.400
18 gen 202428,6428,7128,0528,2527,5739.000
17 gen 202428,8928,9728,2728,4327,7529.100
16 gen 202429,4129,4128,8228,8928,2045.200
12 gen 202429,3929,5429,2029,2228,5235.500
11 gen 202429,6429,6428,9929,2228,5247.800
10 gen 202429,4129,5929,2329,4928,7931.500
09 gen 202429,5029,5429,2029,4128,7122.300
08 gen 202429,2329,5929,0829,5128,8039.600
05 gen 202429,6329,7329,3329,4628,7663.800
04 gen 202429,7029,7929,5529,5728,8690.200
03 gen 202429,1129,5329,0529,5028,8088.800
02 gen 202428,8929,2028,8929,0128,3247.200
29 dic 202328,8829,0528,7328,7728,0866.200
28 dic 202328,6529,0228,6528,9428,2568.600
27 dic 202329,0329,0328,7128,7128,0261.400
26 dic 202328,7429,0928,7429,0028,3173.100
22 dic 202328,3128,9328,3128,6427,9661.900
*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...