U.S. markets closed
F S&P 500
5,565.50 -3.25 (-0.06%) F Dow Jones
39,672.00 -16.00 (-0.04%) F Nasdaq
20,248.00 -7.25 (-0.04%) E-mini Russell 2000 Index Futur
2,055.40 +0.40 (+0.02%) Petróleo
82.98 +0.17 (+0.21%) Oro
2,340.50 +7.10 (+0.30%)
TC Energy Corporation (TRS.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:33PM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 34.85 | 34.99 | 34.85 | 34.99 | 34.99 | 500 |
| 01 jul 2024 | 35.12 | 35.52 | 35.12 | 35.52 | 35.52 | 74 |
| 28 jun 2024 | 35.22 | 35.76 | 35.11 | 35.11 | 35.11 | 400 |
| 28 jun 2024 | 0.96 Dividendo | |||||
| 27 jun 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 34.93 | - |
| 26 jun 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 35.53 | - |
| 25 jun 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.26 | - |
| 24 jun 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 34.86 | - |
| 21 jun 2024 | 35.41 | 35.51 | 35.41 | 35.51 | 34.56 | 300 |
| 20 jun 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.48 | - |
| 19 jun 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 34.38 | - |
| 18 jun 2024 | 35.51 | 35.90 | 35.51 | 35.90 | 34.94 | 215 |
| 17 jun 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.03 | - |
| 14 jun 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 35.16 | - |
| 13 jun 2024 | 35.98 | 36.33 | 35.98 | 36.33 | 35.36 | 15 |
| 12 jun 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.00 | - |
| 11 jun 2024 | 36.04 | 36.24 | 36.04 | 36.24 | 35.27 | 80 |
| 10 jun 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 35.55 | - |
| 07 jun 2024 | 36.67 | 36.99 | 36.67 | 36.99 | 36.01 | 15 |
| 06 jun 2024 | 36.46 | 36.79 | 36.46 | 36.79 | 35.81 | 300 |
| 05 jun 2024 | 35.29 | 35.74 | 35.29 | 35.74 | 34.78 | 650 |
| 04 jun 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 33.98 | - |
| 03 jun 2024 | 35.29 | 35.74 | 35.29 | 35.74 | 34.78 | 283 |
| 31 may 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 33.88 | - |
| 30 may 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 33.74 | - |
| 29 may 2024 | 35.14 | 35.14 | 34.89 | 34.89 | 33.96 | 750 |
| 28 may 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 34.66 | - |
| 27 may 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 34.66 | 33 |
| 24 may 2024 | 35.09 | 35.50 | 35.09 | 35.50 | 34.55 | 750 |
| 23 may 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 34.67 | - |
| 22 may 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 34.83 | - |
| 21 may 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 34.82 | - |
| 20 may 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 34.67 | - |
| 17 may 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 34.92 | - |
| 16 may 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 34.67 | - |
| 15 may 2024 | 35.69 | 35.69 | 35.52 | 35.52 | 34.57 | 570 |
| 14 may 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 34.69 | - |
| 13 may 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 34.89 | - |
| 10 may 2024 | 35.49 | 35.49 | 35.31 | 35.31 | 34.37 | 300 |
| 09 may 2024 | 35.10 | 35.48 | 35.10 | 35.48 | 34.53 | 170 |
| 08 may 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 33.72 | - |
| 07 may 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 33.85 | - |
| 06 may 2024 | 34.76 | 34.88 | 34.76 | 34.88 | 33.95 | 200 |
| 03 may 2024 | 33.79 | 34.92 | 33.79 | 34.92 | 33.99 | 72 |
| 02 may 2024 | 33.18 | 33.19 | 33.03 | 33.03 | 32.15 | 578 |
| 30 abr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 32.53 | - |
| 29 abr 2024 | 33.40 | 33.69 | 33.40 | 33.69 | 32.78 | 150 |
| 26 abr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 32.62 | - |
| 25 abr 2024 | 33.38 | 33.65 | 33.30 | 33.30 | 32.41 | 800 |
| 24 abr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 32.62 | - |
| 23 abr 2024 | 33.53 | 33.97 | 33.53 | 33.97 | 33.07 | 113 |
| 22 abr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.33 | - |
| 19 abr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 32.37 | - |
| 18 abr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 31.83 | - |
| 17 abr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.17 | - |
| 16 abr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.64 | - |
| 15 abr 2024 | 33.71 | 33.94 | 33.71 | 33.94 | 33.03 | 400 |
| 12 abr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 33.29 | - |
| 11 abr 2024 | 34.40 | 34.40 | 34.26 | 34.26 | 33.34 | 110 |
| 10 abr 2024 | 35.35 | 35.35 | 34.76 | 34.76 | 33.83 | 600 |
| 09 abr 2024 | 35.06 | 35.29 | 34.84 | 34.84 | 33.91 | 590 |
| 08 abr 2024 | 34.87 | 35.04 | 34.87 | 35.00 | 34.06 | 2,700 |
| 05 abr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 34.71 | - |
| 04 abr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.12 | - |
| 03 abr 2024 | 37.20 | 37.27 | 37.20 | 37.27 | 36.27 | 200 |
| 02 abr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 36.71 | 40 |
| 28 mar 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 35.56 | - |
| 27 mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 35.64 | - |
| 27 mar 2024 | 0.96 Dividendo | |||||
| 26 mar 2024 | 37.17 | 37.54 | 37.17 | 37.54 | 35.61 | 40 |
| 25 mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 35.34 | - |
| 22 mar 2024 | 37.12 | 37.24 | 37.12 | 37.24 | 35.31 | 160 |
| 21 mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 34.69 | - |
| 20 mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.02 | - |
| 19 mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.01 | - |
| 18 mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 34.92 | - |
| 15 mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 34.90 | - |
| 14 mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 35.34 | - |
| 13 mar 2024 | 37.13 | 37.58 | 37.13 | 37.58 | 35.64 | 3,295 |
| 12 mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 35.11 | - |
| 11 mar 2024 | 36.54 | 37.17 | 36.54 | 37.17 | 35.26 | 134 |
| 08 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 34.76 | - |
| 07 mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 34.68 | - |
| 06 mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 34.73 | - |
| 05 mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 34.54 | - |
| 04 mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 34.61 | - |
| 01 mar 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 34.56 | - |
| 29 feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 34.27 | - |
| 28 feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.33 | - |
| 27 feb 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 34.20 | - |
| 26 feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 34.60 | - |
| 23 feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.71 | - |
| 22 feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.71 | - |
| 21 feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 34.65 | - |
| 20 feb 2024 | 36.52 | 36.92 | 36.52 | 36.81 | 34.91 | 464 |
| 19 feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.52 | - |
| 16 feb 2024 | 35.71 | 37.38 | 35.71 | 36.55 | 34.66 | 1,375 |
| 15 feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 32.98 | - |
| 14 feb 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.06 | - |
| 13 feb 2024 | 35.44 | 35.44 | 35.42 | 35.42 | 33.60 | 1 |
| *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.