TRI - Thomson Reuters Corporation

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 2023124,53124,94122,29123,52123,52477 800
01 juin 2023127,20128,08123,64123,95123,95573 700
31 mai 2023125,00127,51124,39127,18127,18615 300
30 mai 2023124,90125,85124,38124,99124,99300 200
26 mai 2023123,28124,49123,22124,30124,30208 800
25 mai 2023123,21123,65122,63123,18123,18253 200
24 mai 2023123,80123,80122,02123,05123,05376 000
23 mai 2023125,49125,91124,23124,49124,49423 900
22 mai 2023125,92126,59125,31126,11126,11264 600
19 mai 2023126,00127,00125,71125,90125,90556 300
18 mai 2023123,28125,84123,28125,61125,61367 200
17 mai 2023124,65124,91123,30123,51123,51633 500
17 mai 20230.49 Dividende
16 mai 2023123,33125,05123,10124,79124,30393 200
15 mai 2023123,52124,07122,86123,66123,17439 800
12 mai 2023123,27124,03123,05123,64123,15394 100
11 mai 2023125,35125,35122,67122,92122,44289 300
10 mai 2023124,00125,75123,59125,48124,99565 700
09 mai 2023121,51123,56121,45123,39122,91629 600
08 mai 2023120,94121,50120,42121,36120,88780 200
05 mai 2023119,00120,09118,87119,76119,29595 700
04 mai 2023124,25124,77118,84119,11118,641 085 000
03 mai 2023128,92128,92124,60124,69124,20759 100
02 mai 2023128,00131,93124,76130,83130,32854 600
01 mai 2023131,29132,66131,11132,17131,65349 300
28 avr. 2023130,88131,87130,88131,51130,99269 800
27 avr. 2023130,56131,59130,13131,33130,81308 200
26 avr. 2023130,74131,44130,02130,08129,57276 200
25 avr. 2023132,77132,77130,86131,28130,76240 800
24 avr. 2023133,00133,56132,25132,72132,20212 100
21 avr. 2023131,74132,79131,39132,75132,23187 200
20 avr. 2023130,37131,99130,35131,57131,05235 400
19 avr. 2023130,14130,58130,06130,14129,63158 600
18 avr. 2023130,30131,08129,92130,31129,80164 000
17 avr. 2023130,16130,66129,14129,94129,43193 700
14 avr. 2023130,49131,08129,61129,89129,38228 900
13 avr. 2023130,82131,40130,66131,24130,72226 600
12 avr. 2023129,75130,87129,41130,21129,70302 300
11 avr. 2023129,90130,38128,97129,01128,50314 500
10 avr. 2023129,91130,30129,38130,11129,60281 200
06 avr. 2023130,45130,87130,12130,74130,23280 100
05 avr. 2023131,54132,25130,66130,81130,30334 200
04 avr. 2023132,56133,04130,76131,13130,62426 500
03 avr. 2023129,96131,22129,53131,02130,51308 500
31 mars 2023129,50130,33129,43130,12129,61342 600
30 mars 2023128,90129,38128,54129,19128,68267 100
29 mars 2023128,41128,72127,52128,41127,91256 700
28 mars 2023127,62128,38127,16127,97127,47339 300
27 mars 2023127,65128,24126,60127,56127,06411 400
24 mars 2023126,18127,22125,30127,12126,62298 700
23 mars 2023125,93127,14125,50126,44125,94333 400
22 mars 2023126,42127,66125,68125,68125,19393 300
21 mars 2023126,38127,74125,36125,78125,29594 200
20 mars 2023124,30126,07123,98125,81125,32477 700
17 mars 2023123,13124,74122,94124,33123,84643 300
16 mars 2023121,44123,99121,18123,84123,35584 600
15 mars 2023121,02122,37120,41121,46120,98612 600
14 mars 2023121,01122,93120,94122,82122,34562 100
13 mars 2023119,03121,97118,37120,76120,29597 100
10 mars 2023121,60122,04119,51119,74119,27576 400
09 mars 2023123,09123,59121,36121,46120,98432 300
08 mars 2023123,28123,86122,21122,69122,21291 000
07 mars 2023122,02123,01121,50122,03121,55585 800
06 mars 2023121,01122,05121,01121,76121,28253 700
03 mars 2023121,54121,54120,66121,17120,69322 600
02 mars 2023120,85121,53120,51121,24120,76303 500
01 mars 2023121,11122,32120,85120,89120,42290 800
28 févr. 2023120,07121,25119,70121,03120,55502 200
27 févr. 2023122,33123,23121,64121,67121,19246 800
24 févr. 2023120,98121,57119,91121,51121,03470 600
23 févr. 2023122,70122,84121,44121,87121,39237 500
22 févr. 2023121,82122,50120,60121,59121,11379 700
22 févr. 20230.49 Dividende
21 févr. 2023122,31123,23122,06122,15121,18395 800
17 févr. 2023123,84124,27122,99123,18122,20378 700
16 févr. 2023122,78124,68122,78123,85122,87387 200
15 févr. 2023123,53125,32123,52125,26124,27381 500
14 févr. 2023123,11124,81122,52124,06123,08640 700
13 févr. 2023120,91123,89120,82122,66121,69888 700
10 févr. 2023116,00120,83115,87120,50119,551 116 400
09 févr. 2023116,92117,49112,84114,96114,051 847 200
08 févr. 2023117,73118,03116,71117,26116,33765 700
07 févr. 2023117,69118,44116,75117,87116,94627 900
06 févr. 2023119,25120,02118,45118,45117,51408 100
03 févr. 2023119,92121,35119,57119,98119,03492 000
02 févr. 2023120,55121,75120,08121,13120,17567 300
01 févr. 2023118,58121,01118,43120,38119,43404 200
31 janv. 2023117,95118,98117,86118,97118,03321 100
30 janv. 2023117,73119,06117,60117,79116,86428 800
27 janv. 2023117,87118,57117,42118,03117,09301 800
26 janv. 2023118,37119,36118,10118,40117,46326 200
25 janv. 2023117,95118,02116,62117,85116,92339 200
24 janv. 2023117,40119,21116,51118,12117,18499 800
23 janv. 2023117,71118,78117,20117,40116,47329 500
20 janv. 2023117,06118,17116,35117,97117,04372 000
19 janv. 2023117,22118,26116,65117,00116,07329 500
18 janv. 2023118,63119,17117,02117,13116,20382 200
17 janv. 2023118,40119,87118,19118,25117,31422 500
13 janv. 2023116,23118,06116,18117,80116,87435 200
12 janv. 2023116,72116,72115,19116,58115,66360 400
*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...