Mercados españoles cerrados

TC Energy Corp (TRS.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,81+0,51 (+1,46%)
Al cierre: 08:22PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202435,6335,8835,5835,8135,81-
09 may 202435,2835,4735,1935,2935,29-
08 may 202434,8335,2134,7235,2135,21-
07 may 202434,9435,0834,8634,9034,90-
06 may 202434,9435,0534,8134,9734,97-
03 may 202433,9634,9633,9134,5834,58-
02 may 202433,3433,9433,3433,9433,94-
30 abr 202433,7833,8133,1333,3433,34-
29 abr 202433,5633,8433,4833,5833,58-
26 abr 202433,6933,8533,6033,8133,81-
25 abr 202433,5633,7133,2433,7133,71-
24 abr 202433,6933,7933,3333,4933,49-
23 abr 202433,7133,9233,4933,4933,49-
22 abr 202433,3834,0433,3333,8833,88500
19 abr 202433,4333,6533,0433,6433,64-
18 abr 202432,8733,2832,7733,0833,08-
17 abr 202433,1333,2932,9033,1233,12-
16 abr 202433,7833,7933,1933,1933,19-
15 abr 202433,8134,2433,7433,7433,74-
12 abr 202434,3434,9934,0134,0134,01-
11 abr 202434,5834,6334,1334,4534,45-
10 abr 202435,4235,4434,4734,7434,74-
09 abr 202435,1535,2034,9235,1335,13-
08 abr 202435,1435,3435,0135,1235,12-
05 abr 202435,8135,8535,2435,2835,28-
04 abr 202436,2736,3835,9635,9635,96-
03 abr 202437,2637,3036,4236,4236,42-
02 abr 202437,5337,6936,9837,0837,08-
28 mar 202436,6537,2436,6537,2437,24-
27 mar 202436,7236,7636,3736,5536,55-
27 mar 20240.96 Dividendo
26 mar 202437,2837,4937,2837,4936,53-
25 mar 202437,4037,4737,2837,4036,45-
22 mar 202437,2437,4237,1937,2936,34-
21 mar 202436,6937,1736,6737,1736,21-
20 mar 202437,0437,1536,8036,8435,90-
19 mar 202437,0137,2137,0137,1736,22-
18 mar 202437,0337,1236,8137,0136,06-
15 mar 202436,9237,1936,7936,9035,95-
14 mar 202437,3837,5136,8336,8335,89-
13 mar 202437,2637,5037,1937,4436,48-
12 mar 202437,1237,2537,0837,1936,23-
11 mar 202436,7137,1036,7137,1036,15-
08 mar 202436,8336,9136,6536,8035,86-
07 mar 202436,7436,9036,3536,7435,80-
06 mar 202436,8337,0236,7536,7635,82-
05 mar 202436,5636,9836,5636,7635,82-
04 mar 202436,6736,8136,5936,5935,65-
01 mar 202436,6536,8136,5736,6935,75-
29 feb 202436,3336,7535,9836,5835,65-
28 feb 202436,4036,4336,1836,2335,30-
27 feb 202436,2436,5236,1936,2835,36-
26 feb 202436,6736,6736,1636,2635,33-
23 feb 202436,7736,8736,4936,7435,80-
22 feb 202436,7836,9236,6536,8535,90-
21 feb 202436,6937,0136,6436,8435,90-
20 feb 202436,7236,8136,4436,6835,74-
19 feb 202436,5836,7536,5836,6535,71-
16 feb 202435,8737,6035,8636,5735,63-
15 feb 202434,9435,8534,8335,8534,93-
14 feb 202435,0635,2634,9734,9734,07-
13 feb 202435,6235,7234,8034,9934,10-
12 feb 202434,7835,5634,7135,5034,59-
09 feb 202434,7234,8834,6334,7933,90-
08 feb 202434,9935,1434,7634,7633,87-
07 feb 202435,3335,4735,0435,0434,15-
06 feb 202435,2835,5435,2535,3534,45-
05 feb 202436,3336,4135,3435,3934,48-
02 feb 202436,6936,8335,9736,2035,27-
01 feb 202436,5436,7836,5136,6335,69-
31 ene 202436,7836,7936,4936,5135,58-
30 ene 202436,6336,7736,3936,7435,80-
29 ene 202436,3536,5236,1936,4935,56-
26 ene 202435,8136,2435,6936,2435,32-
25 ene 202435,2235,8835,2135,8234,90-
24 ene 202435,8936,0435,3835,3834,47-
23 ene 202435,5935,9635,5235,9635,03-
22 ene 202435,3935,6135,3835,6134,70-
19 ene 202435,6735,6935,2635,5334,63-
18 ene 202435,7635,8335,5435,6334,71-
17 ene 202436,2836,3135,7135,7934,88-
16 ene 202436,4136,6536,2236,3235,39-
15 ene 202435,9936,2535,7636,2535,32-
12 ene 202436,1336,4535,9636,0235,10-
11 ene 202436,2236,4735,6935,9034,99-
10 ene 202436,2736,2735,9936,1335,20-
09 ene 202436,5937,2436,2436,3135,39-
08 ene 202436,2536,7336,0336,7335,79-
05 ene 202436,4036,9036,3736,4635,52300
04 ene 202436,2236,6036,1536,2835,35300
03 ene 202435,8336,2635,7436,2635,33-
02 ene 202435,4635,8835,4435,8134,90-
29 dic 202335,3735,5135,3735,4434,53-
28 dic 202335,8835,8835,3335,3734,46-
28 dic 20230.93 Dividendo
27 dic 202336,7836,7936,3336,3834,54-
22 dic 202336,2436,5636,1336,3934,55-
21 dic 202335,8736,2035,6236,1034,28-
20 dic 202335,9236,2235,9235,9634,14-
19 dic 202335,6336,0635,6335,9034,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...