Mercados españoles cerrados

TELUS Corporation (TU)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,07-0,03 (-0,19%)
Al cierre: 04:00PM EDT
16,06 -0,01 (-0,07%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202416,1216,1415,9816,0716,071.495.000
25 abr 202415,9016,1315,8516,1016,102.016.700
24 abr 202416,2316,2415,8816,0816,082.458.300
23 abr 202416,1016,2416,0916,2116,211.874.800
22 abr 202415,9916,0915,9116,0716,071.946.500
19 abr 202415,7715,9715,7715,9215,921.818.300
18 abr 202415,8315,8815,6715,7815,781.697.000
17 abr 202415,7515,9015,6315,7615,762.033.500
16 abr 202415,6615,7515,3515,6815,684.492.600
15 abr 202415,9516,0615,5215,7515,752.936.000
12 abr 202416,1416,1515,7615,8515,852.140.100
11 abr 202416,1716,2816,0116,1816,181.769.600
10 abr 202416,1916,2115,9816,2016,202.657.000
09 abr 202416,2716,5216,2116,4216,422.870.200
08 abr 202416,0816,2615,9516,2316,232.600.700
05 abr 202415,8716,1615,8216,0216,022.707.400
04 abr 202416,0816,1815,9515,9615,962.055.900
03 abr 202415,9216,2215,9016,0016,003.788.700
02 abr 202415,8315,9615,6215,9415,944.799.500
01 abr 202415,9616,0115,5615,8915,894.577.000
28 mar 202415,9316,1415,8816,0116,014.002.300
27 mar 202415,8015,9815,7015,9115,919.034.900
26 mar 202415,9115,9515,7015,7015,704.205.700
25 mar 202415,9315,9715,6915,7915,793.037.200
22 mar 202416,5816,5815,9315,9915,993.534.300
21 mar 202416,6416,7716,4916,5116,512.895.300
20 mar 202416,4516,7016,3816,6916,691.760.600
19 mar 202416,3916,6216,3216,4816,481.501.300
18 mar 202416,5916,5916,3816,5216,521.968.000
15 mar 202416,4816,6416,3416,5616,563.355.800
14 mar 202416,8816,9016,3516,5016,503.437.600
13 mar 202417,1417,2216,8516,9316,932.270.800
12 mar 202417,2917,3917,0417,1317,131.904.200
11 mar 202417,3117,3817,1117,3017,301.452.800
08 mar 202417,3817,5017,2017,3117,311.665.600
08 mar 20240.279 Dividendo
07 mar 202417,6517,7717,5217,6617,381.820.600
06 mar 202417,2817,5417,2817,5017,221.562.400
05 mar 202417,3617,3717,0917,1716,902.571.500
04 mar 202417,4517,5917,2917,3217,052.320.100
01 mar 202417,4417,6117,3117,5617,281.721.400
29 feb 202417,5017,6317,3817,4417,161.704.900
28 feb 202417,6117,6117,3617,4217,141.826.700
27 feb 202417,6817,7517,6217,7117,431.130.300
26 feb 202417,9818,0017,5517,6517,372.207.400
23 feb 202418,0518,1617,8918,0117,731.600.000
22 feb 202417,9418,0917,9218,0517,763.717.900
21 feb 202417,9118,0117,7517,9317,651.288.700
20 feb 202417,6917,9817,6817,8917,611.822.500
16 feb 202417,5317,8917,5217,7517,471.625.600
15 feb 202417,3017,7217,3017,6017,322.608.900
14 feb 202417,1817,3117,1217,2817,011.668.100
13 feb 202417,3917,4516,9017,0816,812.882.700
12 feb 202417,5317,7217,3817,6217,342.192.400
09 feb 202417,5117,9817,2317,5617,284.987.000
08 feb 202417,4217,4216,9417,0616,792.749.900
07 feb 202417,4117,5017,3017,4617,181.980.800
06 feb 202417,2917,4917,1717,4017,133.244.200
05 feb 202417,5417,6017,2517,2717,003.081.700
02 feb 202417,9817,9917,4717,7117,432.371.000
01 feb 202418,0018,1617,8618,1217,832.195.400
31 ene 202418,1318,2017,7917,9017,622.511.500
30 ene 202418,1718,2418,0718,1117,821.597.000
29 ene 202418,1318,3517,9218,2617,971.746.400
26 ene 202418,2118,3018,0918,1217,831.360.900
25 ene 202418,2018,3318,1218,1517,861.897.900
24 ene 202418,4718,5518,0518,1017,811.777.900
23 ene 202418,3018,3718,1118,3518,061.895.200
22 ene 202418,3718,3718,1718,2017,912.659.500
19 ene 202418,2818,3818,1318,3318,041.809.000
18 ene 202418,1818,2717,9918,2417,952.357.200
17 ene 202418,2018,2517,9918,1817,892.380.600
16 ene 202418,0518,4018,0518,3618,073.403.900
12 ene 202418,1718,3818,1118,1217,831.371.900
11 ene 202418,3018,3917,9718,0617,772.141.400
10 ene 202418,1118,2918,0818,2717,981.372.900
09 ene 202418,1118,1117,8618,1017,811.805.900
08 ene 202417,9318,2417,9118,1317,842.124.000
05 ene 202417,7918,0217,7117,9217,642.264.600
04 ene 202417,6817,9217,4517,8617,582.933.700
03 ene 202417,8217,9817,6917,9017,622.034.900
02 ene 202417,6918,0217,6717,9117,632.591.800
29 dic 202317,7817,9317,6717,7917,512.426.600
28 dic 202317,7117,8617,6617,8317,556.471.100
27 dic 202317,6017,7317,5717,7217,442.654.700
26 dic 202317,5417,7417,4317,7317,451.089.000
22 dic 202317,7517,8817,5117,5617,282.169.500
21 dic 202317,6117,8017,5817,6617,381.847.900
20 dic 202317,7617,8817,5317,5317,251.999.400
19 dic 202317,8617,9617,7817,8117,531.897.400
18 dic 202318,0518,1117,6917,7417,462.058.900
15 dic 202318,3318,4417,8817,9117,631.812.800
14 dic 202318,6018,6818,2918,3718,082.344.300
13 dic 202318,0618,5217,9918,4818,191.779.900
12 dic 202318,1918,2317,9518,1017,811.393.200
11 dic 202318,4718,4918,1318,2117,921.612.500
08 dic 202318,7018,7018,3818,4618,171.554.500
08 dic 20230.277 Dividendo
07 dic 202318,9119,0218,7118,9518,381.355.000
06 dic 202318,6919,1418,6918,8318,261.980.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...