Mercados españoles cerrados

TC Energy Corporation (TRP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,70+0,41 (+1,16%)
Al cierre: 04:00PM EDT
35,75 +0,05 (+0,14%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202435,3036,0135,3035,7035,707.346.100
18 abr 202435,1435,5134,9535,2935,294.444.000
17 abr 202435,3535,5834,9735,1035,103.577.000
16 abr 202435,8335,9635,1635,1935,195.704.900
15 abr 202436,2236,4835,8036,0036,007.619.900
12 abr 202436,6036,8636,0236,1136,114.628.600
11 abr 202437,2237,3536,4536,7836,785.489.400
10 abr 202438,0638,0637,0037,1637,164.151.100
09 abr 202438,1138,3737,8538,3438,342.396.300
08 abr 202438,3338,3737,9238,0838,084.515.700
05 abr 202438,5538,6738,0538,2138,212.610.800
04 abr 202439,3939,5538,6738,7438,742.105.600
03 abr 202440,1040,2439,2439,2439,244.255.600
02 abr 202440,2940,5239,8039,9939,993.672.700
01 abr 202440,2340,3039,9440,2740,279.161.900
28 mar 202439,7940,2839,6940,2040,201.703.400
27 mar 202439,7139,8038,9239,6439,649.980.500
27 mar 20240.707 Dividendo
26 mar 202440,5140,6440,4040,4139,707.877.000
25 mar 202440,4040,7240,4040,5039,795.361.200
22 mar 202440,4540,5040,2040,4039,691.834.900
21 mar 202440,1540,5240,0640,4039,695.637.200
20 mar 202440,1640,5939,9540,0739,371.685.000
19 mar 202440,2440,4840,1340,2739,571.747.800
18 mar 202440,2140,3839,9540,2839,582.682.300
15 mar 202440,3840,6240,1140,2139,513.202.700
14 mar 202440,8040,8040,0640,3739,663.822.300
13 mar 202440,7141,0340,7140,8440,133.146.800
12 mar 202440,6240,7240,4340,7039,992.592.200
11 mar 202440,2540,6640,1540,6439,933.439.000
08 mar 202440,4540,4540,0540,2439,543.382.600
07 mar 202440,1740,4040,1140,2739,571.590.000
06 mar 202440,2640,3539,9740,0439,342.025.300
05 mar 202439,8140,2339,7039,9239,221.368.900
04 mar 202439,8739,9339,6639,7839,081.709.000
01 mar 202439,4439,9839,4439,7539,051.339.900
29 feb 202439,4939,7639,3239,5538,861.815.400
28 feb 202439,2839,4139,1639,3538,66807.100
27 feb 202439,5639,7139,2639,4438,751.155.300
26 feb 202439,7339,8339,1439,2938,602.180.500
23 feb 202439,8439,9439,5339,7639,061.288.300
22 feb 202439,8339,9839,6239,8739,174.129.600
21 feb 202439,7940,1339,6039,8339,132.419.300
20 feb 202439,4839,9439,4639,6939,002.840.300
16 feb 202439,2039,5939,0039,5238,833.329.700
15 feb 202437,7238,6637,5738,6037,921.899.900
14 feb 202437,8938,0937,4937,5436,881.625.300
13 feb 202438,1538,2637,2037,5636,902.939.900
12 feb 202437,6038,4137,5138,3137,641.564.600
09 feb 202437,5237,7237,3137,5336,871.671.300
08 feb 202437,6437,7837,3937,4636,803.571.200
07 feb 202438,1438,2637,6737,7337,072.805.400
06 feb 202437,9838,2537,8338,0337,362.759.300
05 feb 202438,8038,8437,8137,9437,283.698.600
02 feb 202439,5839,6038,7139,0738,391.659.000
01 feb 202439,5540,0239,4739,8439,142.529.900
31 ene 202440,0040,1339,3039,4338,741.550.400
30 ene 202439,5739,9239,3339,8439,141.603.500
29 ene 202439,2939,6138,9539,6038,911.555.600
26 ene 202439,0139,3938,9339,3938,70950.600
25 ene 202438,7138,9138,5438,8938,211.661.400
24 ene 202439,3039,4738,4038,4237,751.534.700
23 ene 202438,6839,0938,6538,9938,311.212.300
22 ene 202438,6938,7938,4938,7438,063.256.100
19 ene 202438,6438,8038,2838,7938,111.671.100
18 ene 202438,9639,2738,4538,7538,072.104.100
17 ene 202439,2139,2938,7138,8838,202.786.700
16 ene 202439,3239,7339,2739,4838,793.074.100
12 ene 202439,8539,9439,3439,4738,783.001.900
11 ene 202439,7539,8238,9739,3738,683.112.700
10 ene 202439,6439,7639,4739,6438,951.803.500
09 ene 202440,1840,1839,5339,5438,853.143.100
08 ene 202439,7540,2939,5940,1839,482.274.600
05 ene 202439,7540,1539,6939,9239,222.373.400
04 ene 202439,7139,9639,5439,7239,032.399.400
03 ene 202439,2639,6439,0739,5138,821.511.400
02 ene 202439,0039,3338,8739,2838,592.686.900
29 dic 202339,1539,2038,9139,0938,413.467.700
28 dic 202339,6539,7939,0539,1638,475.346.800
28 dic 20230.704 Dividendo
27 dic 202340,3840,6340,2140,4339,035.000.100
26 dic 202340,1140,4940,0040,3938,99907.700
22 dic 202339,9440,2939,8839,9738,592.110.000
21 dic 202339,4839,8139,3339,7538,372.079.300
20 dic 202339,7539,7539,1639,1737,812.532.600
19 dic 202339,1439,6539,0839,4238,061.145.600
18 dic 202339,2039,4738,9338,9937,642.493.900
15 dic 202338,8739,1638,7038,8537,511.834.100
14 dic 202339,2139,6939,0139,1137,762.925.200
13 dic 202338,1238,8337,7338,7937,453.834.400
12 dic 202338,4738,5637,8738,1236,803.349.200
11 dic 202337,9538,5137,9338,4837,153.055.600
08 dic 202338,1838,2537,8038,0136,691.202.800
07 dic 202338,0838,2537,7838,0636,742.752.100
06 dic 202338,0638,3837,8637,9136,603.807.000
05 dic 202338,0338,2737,9237,9236,613.118.500
04 dic 202337,5738,2437,5638,1336,813.249.000
01 dic 202337,5238,0437,3337,8436,533.010.500
30 nov 202337,2837,5537,1837,5236,223.374.300
29 nov 202337,5037,6337,0437,0835,802.821.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...