Mercados españoles cerrados en 6 hrs 41 min

TC Energy Corporation (TRS.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,29-0,00 (-0,01%)
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202435,2935,2935,2935,2935,29600
03 jul 202434,9835,2934,9835,2935,29600
02 jul 202434,8534,9934,8534,9934,99500
01 jul 202435,1235,5235,1235,5235,5274
28 jun 202435,2235,7635,1135,1135,11400
28 jun 20240.96 Dividendo
27 jun 202435,8935,8935,8935,8934,93-
26 jun 202436,5136,5136,5136,5135,53-
25 jun 202436,2236,2236,2236,2235,26-
24 jun 202435,8135,8135,8135,8134,86-
21 jun 202435,4135,5135,4135,5134,56300
20 jun 202435,4335,4335,4335,4334,48-
19 jun 202435,3235,3235,3235,3234,38-
18 jun 202435,5135,9035,5135,9034,94215
17 jun 202435,9935,9935,9935,9935,03-
14 jun 202436,1336,1336,1336,1335,16-
13 jun 202435,9836,3335,9836,3335,3615
12 jun 202435,9635,9635,9635,9635,00-
11 jun 202436,0436,2436,0436,2435,2780
10 jun 202436,5336,5336,5336,5335,55-
07 jun 202436,6736,9936,6736,9936,0115
06 jun 202436,4636,7936,4636,7935,81300
05 jun 202435,2935,7435,2935,7434,78650
04 jun 202434,9134,9134,9134,9133,98-
03 jun 202435,2935,7435,2935,7434,78283
31 may 202434,8134,8134,8134,8133,88-
30 may 202434,6734,6734,6734,6733,74-
29 may 202435,1435,1434,8934,8933,96750
28 may 202435,6135,6135,6135,6134,66-
27 may 202435,6135,6135,6135,6134,6633
24 may 202435,0935,5035,0935,5034,55750
23 may 202435,6335,6335,6335,6334,67-
22 may 202435,7935,7935,7935,7934,83-
21 may 202435,7835,7835,7835,7834,82-
20 may 202435,6335,6335,6335,6334,67-
17 may 202435,8835,8835,8835,8834,92-
16 may 202435,6335,6335,6335,6334,67-
15 may 202435,6935,6935,5235,5234,57570
14 may 202435,6535,6535,6535,6534,69-
13 may 202435,8535,8535,8535,8534,89-
10 may 202435,4935,4935,3135,3134,37300
09 may 202435,1035,4835,1035,4834,53170
08 may 202434,6534,6534,6534,6533,72-
07 may 202434,7834,7834,7834,7833,85-
06 may 202434,7634,8834,7634,8833,95200
03 may 202433,7934,9233,7934,9233,9972
02 may 202433,1833,1933,0333,0332,15578
30 abr 202433,4233,4233,4233,4232,53-
29 abr 202433,4033,6933,4033,6932,78150
26 abr 202433,5233,5233,5233,5232,62-
25 abr 202433,3833,6533,3033,3032,41800
24 abr 202433,5233,5233,5233,5232,62-
23 abr 202433,5333,9733,5333,9733,07113
22 abr 202433,2233,2233,2233,2232,33-
19 abr 202433,2633,2633,2633,2632,37-
18 abr 202432,7132,7132,7132,7131,83-
17 abr 202433,0633,0633,0633,0632,17-
16 abr 202433,5333,5333,5333,5332,64-
15 abr 202433,7133,9433,7133,9433,03400
12 abr 202434,2134,2134,2134,2133,29-
11 abr 202434,4034,4034,2634,2633,34110
10 abr 202435,3535,3534,7634,7633,83600
09 abr 202435,0635,2934,8434,8433,91590
08 abr 202434,8735,0434,8735,0034,062700
05 abr 202435,6635,6635,6635,6634,71-
04 abr 202436,0836,0836,0836,0835,12-
03 abr 202437,2037,2737,2037,2736,27200
02 abr 202437,7237,7237,7237,7236,7140
28 mar 202436,5436,5436,5436,5435,56-
27 mar 202436,6236,6236,6236,6235,64-
27 mar 20240.96 Dividendo
26 mar 202437,1737,5437,1737,5435,6140
25 mar 202437,2637,2637,2637,2635,34-
22 mar 202437,1237,2437,1237,2435,31160
21 mar 202436,5836,5836,5836,5834,69-
20 mar 202436,9236,9236,9236,9235,02-
19 mar 202436,9236,9236,9236,9235,01-
18 mar 202436,8236,8236,8236,8234,92-
15 mar 202436,8136,8136,8136,8134,90-
14 mar 202437,2637,2637,2637,2635,34-
13 mar 202437,1337,5837,1337,5835,643295
12 mar 202437,0237,0237,0237,0235,11-
11 mar 202436,5437,1736,5437,1735,26134
08 mar 202436,6536,6536,6536,6534,76-
07 mar 202436,5636,5636,5636,5634,68-
06 mar 202436,6336,6336,6336,6334,73-
05 mar 202436,4236,4236,4236,4234,54-
04 mar 202436,4936,4936,4936,4934,61-
01 mar 202436,4436,4436,4436,4434,56-
29 feb 202436,1436,1436,1436,1434,27-
28 feb 202436,1936,1936,1936,1934,33-
27 feb 202436,0636,0636,0636,0634,20-
26 feb 202436,4936,4936,4936,4934,60-
23 feb 202436,6036,6036,6036,6034,71-
22 feb 202436,6036,6036,6036,6034,71-
21 feb 202436,5436,5436,5436,5434,65-
20 feb 202436,5236,9236,5236,8134,91464
19 feb 202436,4036,4036,4036,4034,52-
16 feb 202435,7137,3835,7136,5534,661375
15 feb 202434,7834,7834,7834,7832,98-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...