Mercados españoles cerrados

TransAlta Corporation (TAC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,63-0,20 (-2,93%)
Al cierre: 04:00PM EDT
6,57 -0,06 (-0,83%)
Después del cierre: 06:40PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20246,816,866,596,636,63754.100
25 abr 20246,576,846,516,836,831.712.500
24 abr 20246,516,646,496,626,62679.300
23 abr 20246,506,636,466,526,52833.500
22 abr 20246,396,556,366,496,491.005.400
19 abr 20246,416,556,386,456,451.542.500
18 abr 20246,256,446,226,436,43984.400
17 abr 20246,156,266,146,226,221.036.500
16 abr 20246,066,145,946,116,111.117.500
15 abr 20246,096,126,026,106,101.045.100
12 abr 20246,146,236,016,066,06740.900
11 abr 20246,166,276,006,176,171.261.900
10 abr 20246,236,246,066,146,141.048.300
09 abr 20246,306,396,266,326,32695.100
08 abr 20246,366,416,236,266,26751.800
05 abr 20246,356,366,266,346,34573.600
04 abr 20246,386,466,356,426,42628.000
03 abr 20246,336,406,266,346,34680.100
02 abr 20246,416,446,306,356,35508.800
01 abr 20246,456,476,376,416,41570.100
28 mar 20246,476,516,376,436,43932.300
27 mar 20246,416,496,396,456,45606.600
26 mar 20246,356,486,316,396,39817.900
25 mar 20246,476,506,286,316,311.065.300
22 mar 20246,426,556,406,466,46560.600
21 mar 20246,436,486,416,416,41807.600
20 mar 20246,326,386,236,386,381.599.300
19 mar 20246,436,566,326,336,33920.300
18 mar 20246,346,546,266,496,49651.800
15 mar 20246,496,566,296,316,311.827.900
14 mar 20246,576,636,506,526,52513.100
13 mar 20246,466,626,386,596,59854.100
12 mar 20246,856,856,456,476,471.118.800
11 mar 20246,906,936,806,876,87571.500
08 mar 20246,966,996,836,946,94871.900
07 mar 20246,896,926,846,906,90594.900
06 mar 20246,886,926,826,856,85526.400
05 mar 20246,796,886,766,816,81460.100
04 mar 20246,816,916,776,826,82457.600
01 mar 20246,866,936,736,836,83448.000
29 feb 20246,936,946,856,876,87653.700
29 feb 20240.044 Dividendo
28 feb 20247,087,096,906,916,87404.400
27 feb 20247,067,167,017,157,10641.900
26 feb 20247,227,256,917,016,971.202.600
23 feb 20247,067,506,887,337,281.689.300
22 feb 20246,917,006,826,996,95876.300
21 feb 20246,836,916,836,906,86500.800
20 feb 20246,856,936,836,866,82544.500
16 feb 20246,956,996,846,896,85692.000
15 feb 20246,877,026,876,976,93720.800
14 feb 20246,947,036,856,866,82662.900
13 feb 20246,966,966,766,856,811.091.200
12 feb 20247,017,096,947,036,991.089.000
09 feb 20246,867,026,857,016,97978.800
08 feb 20246,856,966,836,836,79609.900
07 feb 20246,956,986,876,876,83378.900
06 feb 20246,846,986,826,956,91538.000
05 feb 20247,127,126,876,876,83760.900
02 feb 20247,217,217,067,167,11605.500
01 feb 20247,297,377,257,317,26770.800
31 ene 20247,347,417,237,247,19578.500
30 ene 20247,417,427,297,317,26595.300
29 ene 20247,557,557,417,467,41294.100
26 ene 20247,427,577,427,537,48488.100
25 ene 20247,407,457,347,407,35532.000
24 ene 20247,507,517,237,317,26473.700
23 ene 20247,557,617,417,447,39314.400
22 ene 20247,557,697,527,547,49382.200
19 ene 20247,487,657,367,587,53584.700
18 ene 20247,617,627,447,507,45292.600
17 ene 20247,617,637,457,567,51404.300
16 ene 20247,807,847,657,737,68630.400
12 ene 20247,897,917,747,767,71294.400
11 ene 20247,917,947,767,837,78425.000
10 ene 20247,957,967,827,957,90366.800
09 ene 20248,048,067,897,937,88350.100
08 ene 20248,008,117,958,098,04433.400
05 ene 20248,058,147,978,037,98399.100
04 ene 20248,158,218,018,068,01325.400
03 ene 20248,208,258,158,188,13310.900
02 ene 20248,268,408,198,278,22409.900
29 dic 20238,258,378,178,318,26321.600
28 dic 20238,328,358,288,298,24262.500
27 dic 20238,338,388,248,298,24299.100
26 dic 20238,298,388,288,368,31104.100
22 dic 20238,218,328,218,298,24324.800
21 dic 20238,108,188,088,158,10645.400
20 dic 20238,198,218,028,068,01503.100
19 dic 20237,958,237,958,188,13621.700
18 dic 20238,108,107,937,967,91485.300
15 dic 20238,218,217,868,037,981.886.000
14 dic 20238,008,188,008,158,10715.100
13 dic 20237,657,967,617,957,90658.400
12 dic 20237,757,757,507,647,59498.800
11 dic 20238,008,047,637,717,66858.900
08 dic 20238,138,188,058,058,00261.000
07 dic 20238,058,238,048,128,07341.400
06 dic 20238,128,278,118,168,11336.500
05 dic 20238,138,178,078,078,02416.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...