Tortoise PowerEnergy Infrast Closed (TPZ)

TPZ
🏛️ Estados Unidos →
21.01
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:32 20.90 20.90 20.90 20.90 1.6K
09:36 21.00 21.00 21.00 21.00 1.0K
09:43 21.08 21.08 21.08 21.08 0.2K
09:48 21.07 21.07 21.07 21.07 0.1K
10:00 21.12 21.13 21.10 21.11 2.4K
10:02 21.13 21.13 21.09 21.09 0.7K
10:09 21.09 21.09 21.09 21.09 0.4K
11:02 21.09 21.09 21.09 21.09 0.4K
11:28 21.06 21.06 21.06 21.06 0.7K
11:32 21.06 21.07 21.06 21.07 2.5K
11:49 21.06 21.06 21.06 21.06 1.0K
11:54 21.05 21.05 21.05 21.05 0.1K
11:58 21.05 21.06 21.03 21.03 3.8K
12:02 21.08 21.08 21.08 21.08 0.3K
12:36 21.08 21.08 21.08 21.08 0.1K
13:10 21.12 21.12 21.12 21.12 0.1K
13:20 21.12 21.12 21.12 21.12 0.3K
13:33 21.12 21.12 21.12 21.12 0.4K
14:56 21.12 21.12 21.12 21.12 0.3K
15:30 21.07 21.07 21.07 21.07 0.2K
15:46 21.09 21.09 21.09 21.09 0.1K
15:59 21.08 21.08 21.08 21.08 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 21.00 21.09 20.88 21.01 0.0M
2025-09-29 20.92 21.03 20.88 21.00 0.0M
2025-09-26 20.90 21.13 20.90 21.08 0.0M
2025-09-25 20.88 21.00 20.88 20.93 0.0M
2025-09-24 21.00 21.12 20.96 21.10 0.0M
2025-09-23 20.85 20.96 20.85 20.92 0.0M
2025-09-22 20.77 20.95 20.77 20.93 0.0M
2025-09-19 20.95 20.95 20.68 20.78 0.0M
2025-09-18 20.76 20.90 20.76 20.83 0.0M
2025-09-17 20.80 20.86 20.74 20.78 0.0M
2025-09-16 20.90 20.90 20.73 20.73 0.0M
2025-09-15 20.89 20.99 20.87 20.87 0.0M
2025-09-12 20.71 20.92 20.71 20.90 0.0M
2025-09-11 20.67 20.81 20.67 20.77 0.0M
2025-09-10 20.55 20.74 20.55 20.69 0.1M
2025-09-09 20.24 20.47 20.24 20.42 0.0M
2025-09-08 20.46 20.46 20.24 20.25 0.0M
2025-09-05 20.51 20.55 20.21 20.43 0.0M
2025-09-04 20.51 20.58 20.47 20.53 0.0M
2025-09-03 20.45 20.54 20.45 20.52 0.0M
2025-09-02 20.39 20.58 20.35 20.52 0.0M
2025-08-29 20.69 20.74 20.57 20.64 0.0M
2025-08-28 20.66 20.75 20.65 20.74 0.0M
2025-08-27 20.55 20.71 20.55 20.64 0.0M
2025-08-26 20.60 20.63 20.49 20.63 0.0M
2025-08-25 20.64 20.76 20.52 20.57 0.0M
2025-08-22 20.69 20.79 20.62 20.63 0.0M
2025-08-21 20.69 20.70 20.59 20.59 0.0M
2025-08-20 20.67 20.73 20.59 20.71 0.0M
2025-08-19 20.58 20.62 20.54 20.62 0.0M
2025-08-18 20.55 20.66 20.55 20.57 0.0M
2025-08-15 20.75 20.75 20.63 20.63 0.0M
2025-08-14 20.88 20.89 20.75 20.79 0.0M
2025-08-13 20.92 20.92 20.74 20.88 0.0M
2025-08-12 20.66 20.84 20.66 20.84 0.0M
2025-08-11 20.74 20.85 20.67 20.67 0.0M
2025-08-08 20.96 21.02 20.80 20.82 0.0M
2025-08-07 20.94 21.00 20.89 20.90 0.0M
2025-08-06 20.90 20.98 20.83 20.84 0.0M
2025-08-05 21.31 21.31 20.91 21.02 0.0M
2025-08-04 21.04 21.34 21.04 21.30 0.0M
2025-08-01 21.02 21.12 20.84 21.02 0.0M
2025-07-31 20.99 21.14 20.99 21.06 0.0M
2025-07-30 20.82 21.00 20.82 20.91 0.1M
2025-07-29 20.68 20.76 20.34 20.75 0.0M
2025-07-28 20.65 20.65 20.45 20.52 0.0M
2025-07-25 20.60 20.70 20.57 20.60 0.0M
2025-07-24 20.57 20.67 20.57 20.60 0.0M
2025-07-23 20.54 20.80 20.54 20.72 0.0M
2025-07-22 20.39 20.52 20.39 20.52 0.0M
2025-07-21 20.59 20.59 20.38 20.42 0.0M
2025-07-18 20.33 20.62 20.33 20.59 0.0M
2025-07-17 20.15 20.31 20.15 20.26 0.1M
2025-07-16 20.23 20.29 20.12 20.22 0.3M
2025-07-15 20.35 20.35 20.18 20.28 0.0M
2025-07-14 20.20 20.48 20.20 20.44 0.0M
2025-07-11 20.27 20.38 20.22 20.28 0.0M
2025-07-10 20.16 20.30 20.08 20.29 0.0M
2025-07-09 20.06 20.26 20.06 20.20 0.0M
2025-07-08 20.30 20.30 19.99 20.10 0.0M
2025-07-07 20.15 20.31 20.14 20.19 0.0M
2025-07-03 20.37 20.37 20.25 20.27 0.0M
2025-07-02 20.34 20.34 20.02 20.14 0.0M
2025-07-01 20.37 20.37 20.13 20.13 0.0M
2025-06-30 20.36 20.50 20.32 20.50 0.0M
2025-06-27 20.42 20.55 20.30 20.37 0.0M
2025-06-26 20.10 20.35 20.10 20.30 0.0M
2025-06-25 20.18 20.33 20.10 20.16 0.0M
2025-06-24 20.11 20.30 20.09 20.22 0.0M
2025-06-23 20.28 20.35 19.64 20.21 0.0M
2025-06-20 20.02 20.34 20.02 20.14 0.0M
2025-06-18 20.14 20.17 20.02 20.04 0.0M
2025-06-17 20.16 20.26 20.05 20.09 0.0M
2025-06-16 20.21 20.52 20.10 20.15 0.0M
2025-06-13 20.21 20.52 20.05 20.21 0.0M
2025-06-12 19.94 20.31 19.94 20.21 0.1M
2025-06-11 19.87 20.16 19.87 20.00 0.0M
2025-06-10 20.04 20.23 19.93 19.98 0.0M
2025-06-09 20.03 20.17 19.90 20.00 0.0M
2025-06-06 19.99 20.14 19.99 20.06 0.0M
2025-06-05 19.77 20.04 19.77 19.97 0.0M
2025-06-04 20.13 20.27 19.85 19.95 0.0M
2025-06-03 20.02 20.29 20.02 20.19 0.0M
2025-06-02 19.95 20.13 19.91 20.02 0.0M
2025-05-30 19.73 19.92 19.70 19.75 0.0M
2025-05-29 19.93 19.93 19.73 19.83 0.0M
2025-05-28 20.00 20.00 19.79 19.79 0.0M
2025-05-27 19.94 20.09 19.94 20.03 0.0M
2025-05-23 19.54 19.93 19.54 19.93 0.0M
2025-05-22 19.64 19.75 19.51 19.70 0.0M
2025-05-21 19.98 20.02 19.80 19.97 0.0M
2025-05-20 20.10 20.17 19.94 20.07 0.0M
2025-05-19 19.96 20.04 19.86 20.04 0.0M
2025-05-16 20.08 20.15 19.85 20.07 0.0M
2025-05-15 19.85 20.14 19.83 20.06 0.0M
2025-05-14 19.70 19.93 19.70 19.85 0.0M
2025-05-13 19.69 20.00 19.65 19.87 0.1M
2025-05-12 19.96 19.96 19.54 19.54 0.0M
2025-05-09 19.61 19.70 19.56 19.56 0.0M
2025-05-08 19.78 19.78 19.56 19.56 0.0M
2025-05-07 19.56 19.73 19.37 19.54 0.0M
2025-05-06 19.57 19.71 19.43 19.46 0.0M
2025-05-05 19.46 19.56 19.30 19.42 0.0M
2025-05-02 19.48 19.68 19.48 19.48 0.0M
2025-05-01 19.44 19.70 19.44 19.54 0.0M
2025-04-30 19.21 19.44 19.19 19.28 0.0M
2025-04-29 19.65 19.81 19.56 19.68 0.0M
2025-04-28 19.54 19.67 19.51 19.67 0.0M
2025-04-25 19.65 19.65 19.45 19.60 0.0M
2025-04-24 19.24 19.63 19.24 19.51 0.0M
2025-04-23 19.47 19.51 19.23 19.28 0.0M
2025-04-22 19.05 19.29 19.05 19.29 0.0M
2025-04-21 19.23 19.23 18.67 18.78 0.0M
2025-04-17 19.29 19.52 19.29 19.29 0.0M
2025-04-16 19.17 19.46 19.04 19.06 0.1M
2025-04-15 19.05 19.34 19.02 19.19 0.1M
2025-04-14 18.93 19.11 18.86 19.07 0.1M
2025-04-11 18.30 18.75 18.15 18.70 0.0M
2025-04-10 18.37 18.70 18.11 18.35 0.0M
2025-04-09 17.96 19.18 17.56 18.89 0.0M
2025-04-08 18.70 18.81 17.89 18.05 0.0M
2025-04-07 17.94 18.72 17.50 18.26 0.1M
2025-04-04 19.64 19.64 18.36 18.60 0.1M
2025-04-03 20.47 20.64 20.05 20.12 0.0M
2025-04-02 20.72 21.02 20.72 20.99 0.0M
2025-04-01 20.66 20.76 20.43 20.76 0.0M
2025-03-31 20.55 20.74 20.44 20.65 0.0M
2025-03-28 20.65 20.69 20.52 20.67 0.1M
2025-03-27 20.74 20.96 20.44 20.65 0.0M
2025-03-26 21.02 21.32 20.84 20.96 0.0M
2025-03-25 21.25 21.25 20.99 21.00 0.1M
2025-03-24 21.00 21.14 20.88 21.11 0.0M
2025-03-21 20.96 20.96 20.72 20.78 0.0M
2025-03-20 20.70 20.97 20.70 20.92 0.0M
2025-03-19 20.60 20.99 20.60 20.85 0.1M
2025-03-18 20.73 20.75 20.53 20.62 0.1M
2025-03-17 20.12 20.74 20.07 20.64 0.1M
2025-03-14 20.03 20.45 20.01 20.26 0.0M
2025-03-13 20.15 20.23 19.80 19.91 0.1M
2025-03-12 19.96 20.33 19.90 20.19 0.0M
2025-03-11 19.80 20.04 19.76 19.90 0.0M
2025-03-10 19.46 19.80 19.42 19.68 0.0M
2025-03-07 19.70 19.87 19.46 19.68 0.1M
2025-03-06 20.09 20.09 19.50 19.70 0.0M
2025-03-05 20.31 20.31 19.86 20.13 0.0M
2025-03-04 20.15 20.42 19.94 20.17 0.0M
2025-03-03 20.99 21.02 20.35 20.40 0.1M
2025-02-28 20.37 20.80 20.37 20.80 0.0M
2025-02-27 20.62 20.62 20.33 20.37 0.0M
2025-02-26 20.41 20.74 20.41 20.59 0.0M
2025-02-25 20.50 20.50 20.04 20.40 0.0M
2025-02-24 20.91 20.95 20.67 20.80 0.1M
2025-02-21 21.14 21.23 20.88 21.04 0.0M
2025-02-20 21.21 21.34 21.02 21.31 0.1M
2025-02-19 21.41 21.50 21.25 21.35 0.0M
2025-02-18 21.15 21.42 21.10 21.32 0.0M
2025-02-14 21.04 21.28 21.02 21.10 0.0M
2025-02-13 20.77 21.18 20.77 21.11 0.0M
2025-02-12 20.91 21.11 20.80 20.81 0.0M
2025-02-11 21.13 21.18 20.92 21.05 0.0M
2025-02-10 21.11 21.36 21.11 21.26 0.0M
2025-02-07 20.91 21.11 20.91 21.00 0.0M
2025-02-06 21.40 21.40 20.99 21.05 0.0M
2025-02-05 21.16 21.50 21.16 21.37 0.0M
2025-02-04 20.99 21.28 20.99 21.21 0.1M
2025-02-03 20.66 21.20 20.64 21.11 0.0M
2025-01-31 21.30 21.30 20.86 20.94 0.1M
2025-01-30 21.34 21.45 21.20 21.29 0.0M
2025-01-29 21.09 21.27 21.04 21.09 0.0M
2025-01-28 20.84 21.03 20.71 21.03 0.1M
2025-01-27 21.48 21.48 20.75 20.79 0.0M
2025-01-24 21.94 22.00 21.87 21.90 0.0M
2025-01-23 21.80 22.01 21.80 21.94 0.1M
2025-01-22 22.11 22.17 21.86 21.86 0.6M
2025-01-21 21.85 22.30 21.85 22.17 0.1M
2025-01-17 21.80 21.98 21.70 21.85 0.1M
2025-01-16 21.42 21.76 21.42 21.70 0.3M
2025-01-15 21.58 21.58 21.41 21.46 0.1M
2025-01-14 20.81 21.32 20.81 21.22 0.1M
2025-01-13 20.65 20.85 20.65 20.74 0.1M
2025-01-10 20.88 20.96 20.62 20.67 0.1M
2025-01-08 20.51 20.72 20.51 20.71 0.2M
2025-01-07 20.58 20.62 20.47 20.51 0.1M
2025-01-06 20.76 20.76 20.53 20.53 0.2M
2025-01-03 20.45 20.66 20.45 20.57 0.2M
2025-01-02 20.14 20.43 19.94 20.40 0.5M