Mercados españoles cerrados

Teekay Corporation (TK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,50+0,15 (+2,04%)
Al cierre: 04:00PM EDT
7,51 +0,01 (+0,13%)
Después del cierre: 04:52PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20247,377,557,377,507,50555.312
25 abr 20247,317,367,257,357,35421.200
24 abr 20247,287,317,217,307,30397.300
23 abr 20247,207,367,187,287,28371.500
22 abr 20247,267,307,177,227,22420.400
19 abr 20247,077,277,027,267,26506.600
18 abr 20247,187,247,067,067,06433.100
17 abr 20247,257,337,177,187,18505.300
16 abr 20247,227,267,137,257,25401.300
15 abr 20247,277,367,237,267,26410.600
12 abr 20247,497,567,247,267,26484.000
11 abr 20247,287,487,277,437,43559.700
10 abr 20247,157,287,117,227,22809.300
09 abr 20247,377,387,137,167,16946.800
08 abr 20247,497,497,317,387,38562.700
05 abr 20247,627,687,467,487,48561.400
04 abr 20247,767,787,557,567,56645.600
03 abr 20247,517,787,517,747,74662.800
02 abr 20247,507,517,427,497,49612.600
01 abr 20247,327,547,327,507,50773.200
28 mar 20247,247,317,227,287,28349.000
27 mar 20247,227,277,167,247,24343.200
26 mar 20247,307,337,177,217,21654.400
25 mar 20247,367,447,307,307,30420.500
22 mar 20247,447,447,287,327,32364.100
21 mar 20247,407,537,397,447,44541.700
20 mar 20247,277,407,187,397,39474.700
19 mar 20247,227,387,177,347,34447.700
18 mar 20247,237,267,147,237,23582.600
15 mar 20247,287,347,197,227,22975.100
14 mar 20247,197,297,107,277,27531.300
13 mar 20247,107,227,097,187,18600.700
12 mar 20247,137,197,097,107,10355.100
11 mar 20247,177,187,097,157,15659.300
08 mar 20247,227,257,137,187,18487.900
07 mar 20247,207,287,177,247,24426.800
06 mar 20247,297,317,167,217,21553.900
05 mar 20247,307,417,247,267,26597.200
04 mar 20247,637,657,287,307,30728.500
01 mar 20247,617,717,577,617,61821.100
29 feb 20247,547,637,497,577,57672.100
28 feb 20247,447,597,437,507,50608.700
27 feb 20247,567,587,387,447,44914.700
26 feb 20247,327,607,317,547,541.119.600
23 feb 20247,267,387,077,327,321.129.200
22 feb 20248,028,047,047,267,263.141.500
21 feb 20247,958,377,938,248,241.447.100
20 feb 20248,198,197,907,937,93642.900
16 feb 20248,408,478,228,238,23528.300
15 feb 20248,198,398,088,368,36561.900
14 feb 20248,208,238,068,208,20518.300
13 feb 20248,198,248,098,128,12478.500
12 feb 20248,068,288,068,238,23531.700
09 feb 20248,128,158,008,058,05415.100
08 feb 20248,058,198,048,128,12561.000
07 feb 20248,208,338,058,258,25585.900
06 feb 20248,438,518,218,228,22621.100
05 feb 20248,728,748,428,508,501.041.600
02 feb 20248,858,998,728,768,76748.000
01 feb 20249,119,288,648,908,901.271.900
31 ene 20248,999,128,858,998,99637.100
30 ene 20248,699,008,688,998,99592.100
29 ene 20248,808,888,658,708,70523.600
26 ene 20248,598,808,548,798,79589.900
25 ene 20248,618,718,488,608,60746.500
24 ene 20248,418,618,398,548,54752.900
23 ene 20248,378,418,298,318,31462.600
22 ene 20248,418,488,308,378,37466.900
19 ene 20248,308,478,268,418,41724.500
18 ene 20248,228,248,138,228,22522.000
17 ene 20248,008,227,958,178,17507.900
16 ene 20248,198,308,018,068,061.126.000
12 ene 20248,028,298,008,098,09682.900
11 ene 20247,737,887,657,877,87797.300
10 ene 20247,827,827,647,737,73462.200
09 ene 20247,797,847,627,797,79798.000
08 ene 20247,867,867,607,767,76704.600
05 ene 20247,658,037,597,927,921.116.300
04 ene 20247,677,847,587,617,61810.200
03 ene 20247,277,627,267,537,53623.700
02 ene 20247,237,397,217,277,27588.300
29 dic 20237,207,207,077,157,15535.900
28 dic 20237,387,387,217,217,21416.200
27 dic 20237,527,547,367,387,38530.000
26 dic 20237,787,787,477,557,55722.900
22 dic 20237,727,887,597,807,801.041.200
21 dic 20237,507,677,487,677,67950.000
20 dic 20237,477,587,377,407,40770.000
19 dic 20237,117,437,067,437,43759.500
18 dic 20237,077,237,057,107,10636.400
15 dic 20236,776,956,736,906,901.497.000
14 dic 20236,786,796,686,726,72649.600
13 dic 20236,566,726,416,716,71587.300
12 dic 20236,706,706,566,586,58456.000
11 dic 20236,646,716,546,696,69479.300
08 dic 20236,656,706,636,686,68391.000
07 dic 20236,686,686,496,626,62461.400
06 dic 20236,756,846,676,696,69463.900
05 dic 20236,896,936,756,776,77442.900
04 dic 20237,057,106,876,876,87392.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...