Mercados españoles abiertos en 40 mins

Tortoise Energy Infrastructure Corporation (TYG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,80-0,17 (-0,55%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202431,0031,0030,7330,8030,8019.800
30 abr 202431,5231,5230,9330,9730,9723.100
29 abr 202431,5631,7631,4931,5531,5549.500
26 abr 202431,7732,0031,4731,6731,67112.500
25 abr 202431,9132,0231,6431,8931,8923.200
24 abr 202431,9632,1231,8131,9231,9240.500
23 abr 202431,8032,2331,6631,9531,9558.500
22 abr 202431,3931,7631,2231,7231,7215.000
19 abr 202430,6731,4230,6731,3331,3338.900
18 abr 202430,4030,5430,2330,5030,5023.400
17 abr 202429,9330,3529,9330,1730,1729.200
16 abr 202430,1030,1029,5429,8729,8739.900
15 abr 202430,8530,9229,9830,1230,1232.600
12 abr 202431,2831,5330,5730,6330,6329.000
11 abr 202431,2331,4130,9331,1631,1639.900
10 abr 202431,4631,5231,1531,3231,3227.900
09 abr 202431,8931,8931,4731,6131,6145.600
08 abr 202431,4931,8031,4831,7831,7858.800
05 abr 202431,2131,4330,9631,4331,4331.900
04 abr 202431,7431,7431,0431,1631,1660.500
03 abr 202431,1331,6031,1331,5131,5166.600
02 abr 202431,2931,2930,9931,1331,1330.800
01 abr 202431,3231,3230,9130,9930,9929.800
28 mar 202430,3530,9930,3530,9130,9165.000
27 mar 202430,0830,3230,0130,3230,3250.100
26 mar 202430,0930,1829,8929,9029,9029.000
25 mar 202429,9530,2029,8629,9929,9975.200
22 mar 202430,1230,1229,9629,9629,9629.800
21 mar 202430,0030,1029,8329,9029,9052.100
20 mar 202429,5829,9629,5829,8829,8842.200
19 mar 202429,4729,6229,3529,6229,6262.000
18 mar 202429,7929,7929,2029,3029,3067.100
15 mar 202429,3529,4929,1829,1829,1853.800
14 mar 202429,6329,7829,2429,2429,2449.100
13 mar 202429,6929,8829,5129,5629,5643.000
12 mar 202429,6029,6029,4429,4929,4965.300
11 mar 202429,5229,6529,4229,4929,4929.000
08 mar 202429,5129,6829,3929,4229,4224.500
07 mar 202429,6029,7429,5029,5729,5735.900
06 mar 202429,3529,6729,3529,5029,5073.500
05 mar 202429,3529,5329,1129,1729,1773.200
04 mar 202429,3829,5829,1129,1929,1956.500
01 mar 202429,4929,5929,0729,3829,38126.900
29 feb 202429,5229,5429,2529,2729,2763.900
28 feb 202429,2829,2829,1029,1029,1015.700
27 feb 202429,2129,3029,0329,1529,1537.100
26 feb 202429,3029,3028,9128,9528,9546.900
23 feb 202429,2429,4129,2129,2129,2122.500
22 feb 202429,4229,4229,1229,3229,3272.700
21 feb 202429,5229,5229,2429,3429,3444.400
21 feb 20240.71 Dividendo
20 feb 202429,9229,9629,7029,7129,0034.300
16 feb 202429,6429,9529,5129,8229,1150.200
15 feb 202428,9529,6228,9529,5828,8765.100
14 feb 202429,1429,1428,8728,9628,2713.200
13 feb 202429,2029,2028,7028,9328,2422.100
12 feb 202428,7629,2828,7429,2328,5343.500
09 feb 202428,6728,7828,4928,5927,9119.700
08 feb 202428,4328,7128,4328,6027,9216.500
07 feb 202428,7828,7828,5628,6527,9717.900
06 feb 202428,9228,9228,5228,6127,9320.100
05 feb 202428,7828,9828,6228,6527,9750.200
02 feb 202429,4829,4828,9629,0728,3822.300
01 feb 202429,0429,6029,0429,4128,7154.300
31 ene 202429,1829,4828,9728,9728,2845.000
30 ene 202429,0429,3329,0029,1928,4931.500
29 ene 202429,2129,2128,8429,1728,4744.000
26 ene 202428,9029,1528,9029,0928,3938.100
25 ene 202428,7528,9628,5628,9228,2335.500
24 ene 202428,6828,6928,4128,5027,8223.300
23 ene 202428,6228,6928,3128,4727,7939.400
22 ene 202428,2028,6528,2028,4627,7858.400
19 ene 202428,5228,5228,0128,2027,5341.400
18 ene 202428,6428,7128,0528,2527,5739.000
17 ene 202428,8928,9728,2728,4327,7529.100
16 ene 202429,4129,4128,8228,8928,2045.200
12 ene 202429,3929,5429,2029,2228,5235.500
11 ene 202429,6429,6428,9929,2228,5247.800
10 ene 202429,4129,5929,2329,4928,7931.500
09 ene 202429,5029,5429,2029,4128,7122.300
08 ene 202429,2329,5929,0829,5128,8039.600
05 ene 202429,6329,7329,3329,4628,7663.800
04 ene 202429,7029,7929,5529,5728,8690.200
03 ene 202429,1129,5329,0529,5028,8088.800
02 ene 202428,8929,2028,8929,0128,3247.200
29 dic 202328,8829,0528,7328,7728,0866.200
28 dic 202328,6529,0228,6528,9428,2568.600
27 dic 202329,0329,0328,7128,7128,0261.400
26 dic 202328,7429,0928,7429,0028,3173.100
22 dic 202328,3128,9328,3128,6427,9661.900
21 dic 202328,5528,6228,2828,4627,7849.000
20 dic 202328,6529,0228,2828,2827,6062.700
19 dic 202328,5328,8628,5328,8328,1456.700
18 dic 202328,5728,8028,5128,6227,9438.700
15 dic 202328,9428,9428,2628,4627,7845.400
14 dic 202328,7329,0228,7328,8128,1282.400
13 dic 202327,7628,5427,4428,4827,80111.400
12 dic 202327,9227,9227,5327,6326,9728.100
11 dic 202327,8128,0727,8027,9327,2640.200
08 dic 202327,8128,1427,8127,9727,3082.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...