Tennessee Valley Authority PARRS A 2029 (TVE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 21.58 | 21.58 | 21.51 | 21.52 | 21.52 | 7,600 |
| 09 may 2024 | 21.62 | 21.62 | 21.52 | 21.59 | 21.59 | 7,100 |
| 08 may 2024 | 21.61 | 21.62 | 21.50 | 21.58 | 21.58 | 9,800 |
| 07 may 2024 | 21.67 | 21.75 | 21.64 | 21.64 | 21.64 | 10,900 |
| 06 may 2024 | 21.69 | 21.84 | 21.69 | 21.71 | 21.71 | 4,800 |
| 03 may 2024 | 21.68 | 21.72 | 21.60 | 21.65 | 21.65 | 4,200 |
| 02 may 2024 | 21.61 | 21.68 | 21.59 | 21.59 | 21.59 | 12,100 |
| 01 may 2024 | 21.50 | 21.65 | 21.44 | 21.64 | 21.64 | 12,600 |
| 30 abr 2024 | 21.50 | 21.58 | 21.41 | 21.56 | 21.56 | 17,100 |
| 29 abr 2024 | 21.43 | 21.60 | 21.43 | 21.58 | 21.58 | 12,700 |
| 29 abr 2024 | 0.139 Dividendo | |||||
| 26 abr 2024 | 21.60 | 21.67 | 21.54 | 21.54 | 21.40 | 5,000 |
| 25 abr 2024 | 21.59 | 21.63 | 21.55 | 21.62 | 21.48 | 8,700 |
| 24 abr 2024 | 21.63 | 21.70 | 21.62 | 21.70 | 21.56 | 26,000 |
| 23 abr 2024 | 21.45 | 21.73 | 21.45 | 21.69 | 21.55 | 41,500 |
| 22 abr 2024 | 21.46 | 21.52 | 21.45 | 21.52 | 21.38 | 11,700 |
| 19 abr 2024 | 21.43 | 21.51 | 21.40 | 21.45 | 21.31 | 5,000 |
| 18 abr 2024 | 21.43 | 21.64 | 21.40 | 21.40 | 21.26 | 13,300 |
| 17 abr 2024 | 21.56 | 21.58 | 21.46 | 21.56 | 21.42 | 5,300 |
| 16 abr 2024 | 21.42 | 21.65 | 21.42 | 21.51 | 21.37 | 7,100 |
| 15 abr 2024 | 21.53 | 21.59 | 21.41 | 21.51 | 21.37 | 40,800 |
| 12 abr 2024 | 21.54 | 21.61 | 21.52 | 21.57 | 21.43 | 5,800 |
| 11 abr 2024 | 21.55 | 21.56 | 21.53 | 21.56 | 21.42 | 17,200 |
| 10 abr 2024 | 21.65 | 21.65 | 21.52 | 21.58 | 21.44 | 12,300 |
| 09 abr 2024 | 21.70 | 21.75 | 21.65 | 21.67 | 21.53 | 10,500 |
| 08 abr 2024 | 21.75 | 21.75 | 21.60 | 21.65 | 21.51 | 16,800 |
| 05 abr 2024 | 21.96 | 21.96 | 21.67 | 21.77 | 21.63 | 16,200 |
| 04 abr 2024 | 21.96 | 21.97 | 21.85 | 21.96 | 21.82 | 9,400 |
| 03 abr 2024 | 21.93 | 21.93 | 21.73 | 21.82 | 21.68 | 7,200 |
| 02 abr 2024 | 21.85 | 21.90 | 21.76 | 21.90 | 21.76 | 12,200 |
| 01 abr 2024 | 21.90 | 21.92 | 21.78 | 21.88 | 21.74 | 23,000 |
| 28 mar 2024 | 21.66 | 22.03 | 21.66 | 21.98 | 21.84 | 91,200 |
| 27 mar 2024 | 21.70 | 21.79 | 21.65 | 21.72 | 21.58 | 13,900 |
| 26 mar 2024 | 21.66 | 21.73 | 21.61 | 21.68 | 21.54 | 35,300 |
| 25 mar 2024 | 21.73 | 21.76 | 21.60 | 21.65 | 21.51 | 17,600 |
| 22 mar 2024 | 21.81 | 21.90 | 21.72 | 21.80 | 21.66 | 9,400 |
| 21 mar 2024 | 21.75 | 21.85 | 21.71 | 21.81 | 21.67 | 14,300 |
| 20 mar 2024 | 21.62 | 21.74 | 21.60 | 21.67 | 21.53 | 10,200 |
| 19 mar 2024 | 21.60 | 21.70 | 21.60 | 21.65 | 21.51 | 15,700 |
| 18 mar 2024 | 21.66 | 21.85 | 21.58 | 21.60 | 21.46 | 29,500 |
| 15 mar 2024 | 21.68 | 21.74 | 21.63 | 21.65 | 21.51 | 15,100 |
| 14 mar 2024 | 21.82 | 21.84 | 21.66 | 21.67 | 21.53 | 22,800 |
| 13 mar 2024 | 21.87 | 21.91 | 21.83 | 21.83 | 21.69 | 9,600 |
| 12 mar 2024 | 21.98 | 22.03 | 21.85 | 21.87 | 21.73 | 13,200 |
| 11 mar 2024 | 21.99 | 22.04 | 21.96 | 21.96 | 21.82 | 10,900 |
| 08 mar 2024 | 21.91 | 22.07 | 21.91 | 22.03 | 21.89 | 12,000 |
| 07 mar 2024 | 21.90 | 21.93 | 21.86 | 21.89 | 21.75 | 12,100 |
| 06 mar 2024 | 21.94 | 22.03 | 21.86 | 21.86 | 21.72 | 9,100 |
| 05 mar 2024 | 21.88 | 22.08 | 21.85 | 21.88 | 21.74 | 14,300 |
| 04 mar 2024 | 21.89 | 22.04 | 21.87 | 21.88 | 21.74 | 11,000 |
| 01 mar 2024 | 22.01 | 22.06 | 21.95 | 21.97 | 21.83 | 9,400 |
| 29 feb 2024 | 21.95 | 22.19 | 21.90 | 22.15 | 22.01 | 104,300 |
| 28 feb 2024 | 21.94 | 21.99 | 21.89 | 21.93 | 21.79 | 10,900 |
| 27 feb 2024 | 21.88 | 22.03 | 21.87 | 21.89 | 21.75 | 10,800 |
| 26 feb 2024 | 21.93 | 22.03 | 21.88 | 21.95 | 21.81 | 10,500 |
| 23 feb 2024 | 21.90 | 22.04 | 21.90 | 22.04 | 21.90 | 9,900 |
| 22 feb 2024 | 21.99 | 22.10 | 21.85 | 21.87 | 21.73 | 5,800 |
| 21 feb 2024 | 21.90 | 22.11 | 21.86 | 21.86 | 21.72 | 3,100 |
| 20 feb 2024 | 21.87 | 22.05 | 21.87 | 21.91 | 21.77 | 7,000 |
| 16 feb 2024 | 21.82 | 21.95 | 21.80 | 21.94 | 21.80 | 4,800 |
| 15 feb 2024 | 21.89 | 21.95 | 21.86 | 21.94 | 21.80 | 4,500 |
| 14 feb 2024 | 21.81 | 21.95 | 21.81 | 21.88 | 21.74 | 6,900 |
| 13 feb 2024 | 21.92 | 21.95 | 21.76 | 21.81 | 21.67 | 7,200 |
| 12 feb 2024 | 22.00 | 22.14 | 22.00 | 22.01 | 21.87 | 8,000 |
| 09 feb 2024 | 21.90 | 22.15 | 21.90 | 22.03 | 21.89 | 14,900 |
| 08 feb 2024 | 21.93 | 22.17 | 21.90 | 21.93 | 21.79 | 9,700 |
| 07 feb 2024 | 21.95 | 22.08 | 21.90 | 21.92 | 21.78 | 10,700 |
| 06 feb 2024 | 22.03 | 22.03 | 21.92 | 21.98 | 21.84 | 4,500 |
| 05 feb 2024 | 21.93 | 22.25 | 21.91 | 21.94 | 21.80 | 7,400 |
| 02 feb 2024 | 21.94 | 22.27 | 21.94 | 22.01 | 21.87 | 14,500 |
| 01 feb 2024 | 22.01 | 22.25 | 21.95 | 22.23 | 22.09 | 51,800 |
| 31 ene 2024 | 22.22 | 22.30 | 21.86 | 21.94 | 21.80 | 57,400 |
| 30 ene 2024 | 22.10 | 22.25 | 22.01 | 22.11 | 21.97 | 15,600 |
| 30 ene 2024 | 0.139 Dividendo | |||||
| 29 ene 2024 | 22.22 | 22.29 | 22.01 | 22.22 | 21.94 | 10,200 |
| 26 ene 2024 | 22.22 | 22.22 | 22.15 | 22.18 | 21.90 | 5,700 |
| 25 ene 2024 | 22.00 | 22.14 | 21.95 | 22.14 | 21.86 | 12,900 |
| 24 ene 2024 | 22.13 | 22.20 | 21.96 | 21.96 | 21.68 | 20,800 |
| 23 ene 2024 | 22.11 | 22.19 | 22.01 | 22.15 | 21.87 | 6,500 |
| 22 ene 2024 | 22.12 | 22.21 | 22.10 | 22.15 | 21.87 | 7,200 |
| 19 ene 2024 | 22.00 | 22.18 | 22.00 | 22.18 | 21.90 | 6,400 |
| 18 ene 2024 | 22.02 | 22.25 | 21.96 | 22.00 | 21.72 | 22,000 |
| 17 ene 2024 | 22.11 | 22.19 | 22.01 | 22.04 | 21.76 | 18,700 |
| 16 ene 2024 | 22.27 | 22.37 | 22.10 | 22.22 | 21.94 | 8,900 |
| 12 ene 2024 | 22.21 | 22.42 | 22.20 | 22.31 | 22.03 | 17,300 |
| 11 ene 2024 | 22.46 | 22.46 | 22.08 | 22.23 | 21.95 | 22,900 |
| 10 ene 2024 | 22.50 | 22.53 | 22.30 | 22.40 | 22.12 | 10,400 |
| 09 ene 2024 | 22.43 | 22.56 | 22.41 | 22.49 | 22.21 | 5,100 |
| 08 ene 2024 | 22.21 | 22.42 | 22.21 | 22.37 | 22.09 | 11,100 |
| 05 ene 2024 | 22.31 | 22.54 | 22.20 | 22.37 | 22.09 | 9,700 |
| 04 ene 2024 | 22.45 | 22.55 | 22.31 | 22.42 | 22.14 | 3,200 |
| 03 ene 2024 | 22.37 | 22.62 | 22.33 | 22.45 | 22.17 | 18,200 |
| 02 ene 2024 | 22.71 | 22.71 | 22.36 | 22.52 | 22.23 | 37,100 |
| 29 dic 2023 | 22.35 | 23.01 | 22.24 | 22.84 | 22.55 | 132,200 |
| 28 dic 2023 | 22.16 | 22.32 | 22.07 | 22.27 | 21.99 | 21,600 |
| 27 dic 2023 | 21.93 | 22.17 | 21.93 | 22.13 | 21.85 | 14,200 |
| 26 dic 2023 | 21.90 | 22.15 | 21.90 | 21.95 | 21.67 | 13,400 |
| 22 dic 2023 | 21.93 | 22.22 | 21.87 | 21.90 | 21.62 | 46,300 |
| 21 dic 2023 | 21.89 | 21.98 | 21.85 | 21.85 | 21.57 | 32,100 |
| 20 dic 2023 | 21.92 | 22.00 | 21.87 | 21.89 | 21.61 | 28,200 |
| *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.