La bourse est fermée

Thomson Reuters Corporation (TRI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
127,12+0,68 (+0,54 %)
À la clôture : 04:00PM EDT
126,51 -0,61 (-0,48 %)
Échanges après Bourse : 04:04PM EDT
Durée:
25 mars 2022 - 25 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 2023126,18127,22125,30127,12127,12298 700
23 mars 2023125,93127,14125,50126,44126,44333 400
22 mars 2023126,42127,66125,68125,68125,68393 300
21 mars 2023126,38127,74125,36125,78125,78594 200
20 mars 2023124,30126,07123,98125,81125,81477 700
17 mars 2023123,13124,74122,94124,33124,33643 300
16 mars 2023121,44123,99121,18123,84123,84584 600
15 mars 2023121,02122,37120,41121,46121,46612 600
14 mars 2023121,01122,93120,94122,82122,82562 100
13 mars 2023119,03121,97118,37120,76120,76597 100
10 mars 2023121,60122,04119,51119,74119,74576 400
09 mars 2023123,09123,59121,36121,46121,46432 300
08 mars 2023123,28123,86122,21122,69122,69291 000
07 mars 2023122,02123,01121,50122,03122,03585 800
06 mars 2023121,01122,05121,01121,76121,76253 700
03 mars 2023121,54121,54120,66121,17121,17322 600
02 mars 2023120,85121,53120,51121,24121,24303 500
01 mars 2023121,11122,32120,85120,89120,89290 800
28 févr. 2023120,07121,25119,70121,03121,03502 200
27 févr. 2023122,33123,23121,64121,67121,67246 800
24 févr. 2023120,98121,57119,91121,51121,51470 600
23 févr. 2023122,70122,84121,44121,87121,87237 500
22 févr. 2023121,82122,50120,60121,59121,59379 700
21 févr. 2023122,31123,23122,06122,15122,15395 800
17 févr. 2023123,84124,27122,99123,18123,18378 700
16 févr. 2023122,78124,68122,78123,85123,85387 200
15 févr. 2023123,53125,32123,52125,26125,26381 500
14 févr. 2023123,11124,81122,52124,06124,06640 700
13 févr. 2023120,91123,89120,82122,66122,66888 700
10 févr. 2023116,00120,83115,87120,50120,501 116 400
09 févr. 2023116,92117,49112,84114,96114,961 847 200
08 févr. 2023117,73118,03116,71117,26117,26765 700
07 févr. 2023117,69118,44116,75117,87117,87627 900
06 févr. 2023119,25120,02118,45118,45118,45408 100
03 févr. 2023119,92121,35119,57119,98119,98492 000
02 févr. 2023120,55121,75120,08121,13121,13567 300
01 févr. 2023118,58121,01118,43120,38120,38404 200
31 janv. 2023117,95118,98117,86118,97118,97321 100
30 janv. 2023117,73119,06117,60117,79117,79428 800
27 janv. 2023117,87118,57117,42118,03118,03301 800
26 janv. 2023118,37119,36118,10118,40118,40326 200
25 janv. 2023117,95118,02116,62117,85117,85339 200
24 janv. 2023117,40119,21116,51118,12118,12499 800
23 janv. 2023117,71118,78117,20117,40117,40329 500
20 janv. 2023117,06118,17116,35117,97117,97372 000
19 janv. 2023117,22118,26116,65117,00117,00329 500
18 janv. 2023118,63119,17117,02117,13117,13382 200
17 janv. 2023118,40119,87118,19118,25118,25422 500
13 janv. 2023116,23118,06116,18117,80117,80435 200
12 janv. 2023116,72116,72115,19116,58116,58360 400
11 janv. 2023116,24117,43116,20116,79116,79306 300
10 janv. 2023115,99116,46115,02115,72115,72304 600
09 janv. 2023116,81117,60116,05116,18116,18341 500
06 janv. 2023115,48117,31114,75116,68116,68340 100
05 janv. 2023117,00117,02114,52114,77114,77437 700
04 janv. 2023116,31118,66116,25117,99117,991 292 100
03 janv. 2023113,69115,87113,69115,31115,31709 400
30 déc. 2022113,72114,43113,50114,07114,07707 700
29 déc. 2022113,08114,36112,98114,30114,30324 000
28 déc. 2022113,51114,74112,37112,37112,37357 000
27 déc. 2022113,06113,79112,36113,65113,65317 200
23 déc. 2022111,50113,48111,28113,33113,33385 100
22 déc. 2022111,69112,56111,40112,02112,02355 000
21 déc. 2022111,92113,22111,39112,38112,38302 800
20 déc. 2022111,17112,35111,00111,68111,68354 100
19 déc. 2022113,44113,74111,45111,76111,76388 400
16 déc. 2022113,19113,99112,97113,64113,64386 800
15 déc. 2022115,56115,81113,60113,95113,95357 000
14 déc. 2022116,39117,54115,37116,34116,34304 200
13 déc. 2022117,76118,05116,05116,53116,53455 600
12 déc. 2022115,49116,25114,97115,65115,65319 100
09 déc. 2022115,24115,90114,72114,94114,94467 300
08 déc. 2022115,31115,84114,30115,10115,10483 400
07 déc. 2022114,00115,88114,00115,01115,01550 000
06 déc. 2022116,36116,36113,41114,17114,17719 300
05 déc. 2022117,27117,90115,78116,70116,70605 100
02 déc. 2022116,68118,58116,24117,84117,84613 800
01 déc. 2022116,60117,84116,09117,25117,25986 100
30 nov. 2022113,50117,93113,50117,72117,72509 200
29 nov. 2022115,71115,73112,31113,50113,501 273 000
28 nov. 2022115,41117,06115,41116,08116,08713 800
25 nov. 2022116,01116,90115,80115,93115,93263 300
23 nov. 2022115,28116,25115,26115,50115,501 473 200
22 nov. 2022113,83115,37113,75115,20115,20428 700
21 nov. 2022113,84114,15113,03113,64113,64575 200
18 nov. 2022112,47113,75112,47113,55113,55483 200
17 nov. 2022111,15112,06111,15111,86111,86413 300
16 nov. 2022110,57112,83110,27112,45112,45477 400
15 nov. 2022110,29111,35109,77110,70110,70398 400
14 nov. 2022109,80110,46109,03109,08109,08599 600
11 nov. 2022110,50110,97109,60109,87109,87914 000
10 nov. 2022109,12110,71109,12110,32110,32458 800
09 nov. 2022106,85107,23106,20106,28106,28440 300
08 nov. 2022105,96107,36105,32106,96106,96456 500
07 nov. 2022105,23105,85104,58105,43105,43429 300
04 nov. 2022104,94105,56104,14104,99104,99935 800
03 nov. 2022101,24103,84100,98103,36103,36748 900
02 nov. 2022102,66104,51100,53102,30102,30947 100
01 nov. 2022107,99108,05102,08102,84102,841 231 700
31 oct. 2022106,57106,82105,62106,28106,28534 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...