Targa Resources Corp (TAR.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| 03 jul 2024 | 121.70 | 123.00 | 121.70 | 123.00 | 123.00 | - |
| 02 jul 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
| 01 jul 2024 | 119.65 | 121.50 | 119.30 | 121.50 | 121.50 | - |
| 28 jun 2024 | 119.95 | 120.55 | 119.95 | 120.30 | 120.30 | - |
| 27 jun 2024 | 118.90 | 119.80 | 118.75 | 119.55 | 119.55 | 180 |
| 26 jun 2024 | 121.05 | 121.60 | 121.05 | 121.05 | 121.05 | 41 |
| 25 jun 2024 | 119.70 | 119.80 | 119.70 | 119.80 | 119.80 | - |
| 24 jun 2024 | 116.65 | 116.80 | 116.65 | 116.80 | 116.80 | - |
| 21 jun 2024 | 117.70 | 117.95 | 116.60 | 117.00 | 117.00 | - |
| 20 jun 2024 | 114.70 | 117.10 | 114.70 | 117.10 | 117.10 | - |
| 19 jun 2024 | 113.80 | 113.80 | 113.60 | 113.60 | 113.60 | - |
| 18 jun 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
| 17 jun 2024 | 111.00 | 111.85 | 111.00 | 111.85 | 111.85 | - |
| 14 jun 2024 | 111.80 | 111.80 | 111.30 | 111.30 | 111.30 | 30 |
| 13 jun 2024 | 112.10 | 112.10 | 110.70 | 111.65 | 111.65 | - |
| 12 jun 2024 | 112.60 | 112.60 | 112.55 | 112.55 | 112.55 | - |
| 11 jun 2024 | 111.05 | 112.25 | 111.05 | 112.25 | 112.25 | - |
| 10 jun 2024 | 109.50 | 111.55 | 109.50 | 111.55 | 111.55 | - |
| 07 jun 2024 | 108.25 | 108.35 | 108.00 | 108.35 | 108.35 | - |
| 06 jun 2024 | 108.30 | 108.30 | 107.40 | 107.75 | 107.75 | - |
| 05 jun 2024 | 107.35 | 107.35 | 107.20 | 107.30 | 107.30 | - |
| 04 jun 2024 | 105.90 | 106.45 | 105.90 | 106.35 | 106.35 | - |
| 03 jun 2024 | 109.00 | 109.00 | 108.80 | 108.90 | 108.90 | - |
| 31 may 2024 | 107.45 | 107.50 | 107.10 | 107.10 | 107.10 | - |
| 30 may 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| 29 may 2024 | 105.85 | 105.85 | 105.70 | 105.70 | 105.70 | - |
| 28 may 2024 | 105.50 | 106.55 | 105.15 | 106.10 | 106.10 | 30 |
| 27 may 2024 | 104.40 | 105.05 | 104.25 | 104.25 | 104.25 | - |
| 24 may 2024 | 105.15 | 105.15 | 104.90 | 105.15 | 105.15 | - |
| 23 may 2024 | 106.05 | 106.10 | 105.15 | 105.15 | 105.15 | - |
| 22 may 2024 | 108.60 | 108.60 | 105.95 | 105.95 | 105.95 | - |
| 21 may 2024 | 107.80 | 109.40 | 107.80 | 109.40 | 109.40 | - |
| 20 may 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
| 17 may 2024 | 106.70 | 108.10 | 106.70 | 108.10 | 108.10 | - |
| 16 may 2024 | 106.00 | 106.20 | 106.00 | 106.15 | 106.15 | - |
| 15 may 2024 | 105.55 | 106.10 | 105.55 | 105.90 | 105.90 | - |
| 14 may 2024 | 104.50 | 105.15 | 104.50 | 105.15 | 105.15 | - |
| 13 may 2024 | 104.95 | 104.95 | 104.35 | 104.60 | 104.60 | 27 |
| 10 may 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
| 09 may 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
| 08 may 2024 | 104.80 | 104.80 | 104.60 | 104.65 | 104.65 | - |
| 07 may 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| 06 may 2024 | 104.25 | 104.40 | 104.25 | 104.40 | 104.40 | - |
| 03 may 2024 | 105.65 | 105.70 | 102.95 | 102.95 | 102.95 | - |
| 02 may 2024 | 104.60 | 105.80 | 104.60 | 105.80 | 105.80 | - |
| 30 abr 2024 | 109.15 | 109.15 | 106.85 | 106.85 | 106.85 | - |
| 29 abr 2024 | 108.30 | 108.85 | 108.30 | 108.70 | 108.70 | 12 |
| 29 abr 2024 | 0.75 Dividendo | |||||
| 26 abr 2024 | 109.10 | 109.50 | 109.10 | 109.50 | 108.75 | - |
| 25 abr 2024 | 108.70 | 108.70 | 107.90 | 108.50 | 107.76 | - |
| 24 abr 2024 | 108.30 | 108.60 | 108.25 | 108.60 | 107.86 | - |
| 23 abr 2024 | 106.60 | 108.20 | 106.55 | 108.20 | 107.46 | - |
| 22 abr 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.22 | - |
| 19 abr 2024 | 104.15 | 105.90 | 104.15 | 105.90 | 105.17 | - |
| 18 abr 2024 | 104.55 | 105.50 | 104.55 | 104.65 | 103.93 | - |
| 17 abr 2024 | 107.30 | 107.35 | 105.05 | 105.05 | 104.33 | - |
| 16 abr 2024 | 107.35 | 107.35 | 106.10 | 107.35 | 106.61 | - |
| 15 abr 2024 | 107.75 | 107.75 | 107.30 | 107.30 | 106.57 | - |
| 12 abr 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 106.57 | - |
| 11 abr 2024 | 105.95 | 106.55 | 105.95 | 106.55 | 105.82 | - |
| 10 abr 2024 | 104.70 | 106.80 | 104.70 | 106.80 | 106.07 | - |
| 09 abr 2024 | 106.55 | 106.55 | 105.45 | 105.45 | 104.73 | - |
| 08 abr 2024 | 106.15 | 106.80 | 106.15 | 106.80 | 106.07 | - |
| 05 abr 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 104.78 | - |
| 04 abr 2024 | 106.90 | 106.90 | 105.70 | 105.70 | 104.98 | 495 |
| 03 abr 2024 | 104.70 | 106.40 | 104.70 | 106.40 | 105.67 | - |
| 02 abr 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.59 | - |
| 28 mar 2024 | 102.20 | 102.75 | 102.20 | 102.75 | 102.05 | - |
| 27 mar 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 101.45 | - |
| 26 mar 2024 | 102.70 | 103.80 | 102.70 | 103.80 | 103.09 | 495 |
| 25 mar 2024 | 102.20 | 102.30 | 102.15 | 102.15 | 101.45 | - |
| 22 mar 2024 | 102.20 | 102.35 | 102.00 | 102.35 | 101.65 | - |
| 21 mar 2024 | 99.72 | 101.65 | 99.72 | 101.65 | 100.95 | - |
| 20 mar 2024 | 100.20 | 100.75 | 100.20 | 100.35 | 99.66 | 15 |
| 19 mar 2024 | 98.58 | 100.35 | 98.58 | 100.35 | 99.66 | - |
| 18 mar 2024 | 97.16 | 98.44 | 97.16 | 98.40 | 97.73 | - |
| 15 mar 2024 | 96.78 | 96.92 | 96.78 | 96.92 | 96.26 | - |
| 14 mar 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 96.47 | - |
| 13 mar 2024 | 96.34 | 97.34 | 96.30 | 96.96 | 96.30 | - |
| 12 mar 2024 | 95.48 | 96.58 | 95.38 | 96.58 | 95.92 | - |
| 11 mar 2024 | 94.56 | 94.56 | 94.32 | 94.56 | 93.91 | - |
| 08 mar 2024 | 95.40 | 95.40 | 94.80 | 94.80 | 94.15 | - |
| 07 mar 2024 | 95.18 | 95.70 | 95.18 | 95.70 | 95.04 | - |
| 06 mar 2024 | 94.14 | 96.52 | 94.14 | 96.24 | 95.58 | - |
| 05 mar 2024 | 92.36 | 94.92 | 92.36 | 94.24 | 93.59 | - |
| 04 mar 2024 | 90.74 | 92.82 | 90.74 | 92.82 | 92.18 | - |
| 01 mar 2024 | 90.36 | 91.52 | 90.36 | 91.40 | 90.77 | 1,000 |
| 29 feb 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 89.01 | - |
| 28 feb 2024 | 89.34 | 89.88 | 89.20 | 89.88 | 89.26 | - |
| 27 feb 2024 | 89.52 | 89.68 | 89.52 | 89.62 | 89.01 | - |
| 26 feb 2024 | 89.28 | 89.28 | 88.44 | 88.44 | 87.83 | - |
| 23 feb 2024 | 90.70 | 90.70 | 90.14 | 90.14 | 89.52 | 50 |
| 22 feb 2024 | 89.94 | 90.14 | 89.74 | 90.14 | 89.52 | - |
| 21 feb 2024 | 88.84 | 88.84 | 88.76 | 88.78 | 88.17 | - |
| 20 feb 2024 | 89.56 | 89.56 | 88.38 | 88.58 | 87.97 | - |
| 19 feb 2024 | 89.46 | 90.50 | 89.44 | 89.48 | 88.87 | 71 |
| 16 feb 2024 | 86.24 | 89.58 | 86.24 | 89.58 | 88.97 | - |
| 15 feb 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.68 | - |
| 14 feb 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 81.76 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.