Mercados españoles cerrados

TEGNA Inc. (TGNA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,54-0,11 (-0,81%)
Al cierre: 04:00PM EDT
13,60 +0,06 (+0,44%)
Después del cierre: 05:31PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202413,6013,6913,5113,5413,54997.100
25 abr 202413,7013,8213,5713,6513,651.244.800
24 abr 202413,6013,8113,6013,8113,811.300.600
23 abr 202413,8013,9213,7113,7213,721.559.300
22 abr 202413,8913,9913,7413,8513,851.794.600
19 abr 202413,5213,8613,5213,8213,821.752.200
18 abr 202413,3113,5613,2813,5413,541.323.000
17 abr 202413,6013,6313,2513,2713,271.313.200
16 abr 202413,3313,5713,1813,4713,471.857.400
15 abr 202413,6513,7713,3613,3913,391.376.900
12 abr 202413,7513,8013,5513,6013,601.524.300
11 abr 202413,8113,9613,7013,8413,841.523.000
10 abr 202414,1314,1513,7413,7913,791.705.900
09 abr 202414,1114,3114,1014,3014,301.197.000
08 abr 202414,2314,3414,1214,1414,141.401.600
05 abr 202414,1714,2514,0814,2114,211.796.500
04 abr 202414,5414,6314,2214,2414,242.163.000
03 abr 202414,3714,4314,2614,4114,411.216.100
02 abr 202414,6314,7614,3314,3914,391.538.300
01 abr 202414,9214,9914,6314,6814,681.403.700
28 mar 202414,8314,9814,8314,9414,942.011.400
27 mar 202414,5214,8514,5214,8514,852.053.800
26 mar 202414,3914,4914,2714,4614,461.627.900
25 mar 202414,1014,3014,0514,2914,291.445.500
22 mar 202414,3914,4513,9714,0514,051.677.600
21 mar 202414,3614,5014,2414,3714,371.951.300
20 mar 202414,2414,4814,1814,3414,343.074.600
19 mar 202414,3314,5414,2014,2914,294.940.300
18 mar 202414,8014,8014,3114,3314,332.454.600
15 mar 202414,8315,0614,7414,8214,824.295.800
14 mar 202415,0615,1214,7314,8814,882.318.700
13 mar 202415,0015,2515,0015,0915,092.383.200
12 mar 202415,1015,2514,9215,0015,002.327.900
11 mar 202414,6015,4914,5615,1515,153.356.100
08 mar 202414,6814,8914,5914,6114,612.545.500
07 mar 202414,0614,6114,0514,5814,583.099.200
07 mar 20240.114 Dividendo
06 mar 202414,1014,3814,0114,0913,983.014.800
05 mar 202413,6814,1313,6714,0213,912.801.100
04 mar 202413,6813,8713,5813,7113,603.911.600
01 mar 202414,0014,0113,5213,6513,542.761.500
29 feb 202413,4414,3713,4014,0113,903.775.000
28 feb 202413,6013,7713,5313,5313,422.166.200
27 feb 202413,7813,9513,6413,7013,591.993.600
26 feb 202414,1414,2113,6913,7013,592.547.500
23 feb 202414,4814,5014,1314,2014,093.130.900
22 feb 202414,4214,5114,2714,5114,392.361.600
21 feb 202414,4814,5414,3714,4714,351.903.700
20 feb 202414,5014,6814,4214,5014,382.559.100
16 feb 202414,7114,8214,5914,6414,523.696.100
15 feb 202414,6114,8914,6114,8114,692.453.700
14 feb 202414,5014,6314,4014,6114,491.515.900
13 feb 202414,3914,5214,2814,4014,283.626.300
12 feb 202414,3414,7014,3414,6014,483.119.000
09 feb 202414,1414,4214,1114,3414,222.164.800
08 feb 202414,3714,3714,1214,1814,073.131.600
07 feb 202415,2515,3814,2114,2714,156.130.600
06 feb 202415,1815,4715,1515,3915,271.682.800
05 feb 202415,3315,3815,1115,1615,042.336.400
02 feb 202415,6915,7215,4115,4615,331.798.300
01 feb 202415,6515,8015,4615,7515,621.728.800
31 ene 202415,7515,8715,5915,5915,461.921.500
30 ene 202415,7215,8415,6615,7815,651.263.800
29 ene 202415,8616,0015,7415,7715,641.926.000
26 ene 202415,8815,9315,8115,8415,711.525.300
25 ene 202415,6815,8215,6315,8115,681.823.800
24 ene 202415,8615,8915,5515,5715,441.624.800
23 ene 202415,8515,9615,7015,7315,601.747.700
22 ene 202415,5715,7515,5015,6215,491.228.000
19 ene 202415,3615,5415,2515,5115,381.184.700
18 ene 202415,3615,3815,1715,3215,201.332.500
17 ene 202415,2215,4115,1815,3115,192.559.500
16 ene 202415,4415,5215,2515,3415,221.513.300
12 ene 202415,6415,6915,5315,5515,421.259.700
11 ene 202415,5015,5615,3615,5315,401.955.600
10 ene 202415,5915,5915,3515,5415,411.630.200
09 ene 202415,5015,6515,4215,5915,462.913.300
08 ene 202415,3615,6715,3315,6215,491.276.300
05 ene 202415,2915,5115,2215,3615,241.244.800
04 ene 202415,3715,3715,1915,3615,241.632.300
03 ene 202415,4215,4815,2515,2515,131.753.000
02 ene 202415,2615,6415,2315,4915,361.524.200
29 dic 202315,2915,4315,1815,3015,181.374.200
28 dic 202315,1915,3515,1915,3315,211.414.600
27 dic 202315,2815,3615,1815,2415,121.350.600
26 dic 202315,3415,4015,1915,3115,191.507.600
22 dic 202315,3815,5115,2115,2815,161.510.500
21 dic 202315,3515,4215,2215,3715,251.632.700
20 dic 202315,4315,6315,2315,2515,132.058.900
19 dic 202315,2815,5115,2215,4515,322.760.300
18 dic 202315,2315,3615,0515,1915,071.829.000
15 dic 202315,3715,5215,1415,1615,045.146.000
14 dic 202315,3415,7515,0815,3415,222.767.000
13 dic 202314,8615,1914,7515,1715,053.218.700
12 dic 202315,2115,2114,8314,8814,762.240.800
11 dic 202315,3915,4415,1815,2315,112.480.200
08 dic 202315,1915,5015,1515,3915,271.970.200
07 dic 202314,9615,2714,8615,1915,072.738.800
07 dic 20230.114 Dividendo
06 dic 202315,2415,3314,9714,9714,742.328.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...