Trane Technologies PLC (2IS.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | 70 |
| 01 jul 2024 | 304.70 | 304.70 | 304.70 | 304.70 | 304.70 | - |
| 28 jun 2024 | 310.40 | 310.40 | 310.40 | 310.40 | 310.40 | - |
| 27 jun 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | - |
| 26 jun 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| 25 jun 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | - |
| 24 jun 2024 | 311.10 | 311.10 | 311.10 | 311.10 | 311.10 | - |
| 21 jun 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| 20 jun 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | - |
| 19 jun 2024 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | - |
| 18 jun 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | - |
| 17 jun 2024 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | - |
| 14 jun 2024 | 309.40 | 309.40 | 309.40 | 309.40 | 309.40 | - |
| 13 jun 2024 | 305.60 | 305.60 | 305.60 | 305.60 | 305.60 | - |
| 12 jun 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | - |
| 11 jun 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 10 jun 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | - |
| 07 jun 2024 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | - |
| 07 jun 2024 | 0.84 Dividendo | |||||
| 06 jun 2024 | 295.40 | 295.40 | 295.40 | 295.40 | 294.56 | - |
| 05 jun 2024 | 294.10 | 294.10 | 294.10 | 294.10 | 293.26 | - |
| 04 jun 2024 | 294.30 | 294.30 | 294.30 | 294.30 | 293.46 | - |
| 03 jun 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 300.14 | - |
| 31 may 2024 | 298.80 | 298.80 | 298.80 | 298.80 | 297.95 | - |
| 30 may 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 294.26 | - |
| 29 may 2024 | 300.10 | 300.10 | 300.10 | 300.10 | 299.25 | - |
| 28 may 2024 | 310.90 | 310.90 | 310.90 | 310.90 | 310.02 | - |
| 27 may 2024 | 309.90 | 309.90 | 309.90 | 309.90 | 309.02 | - |
| 24 may 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.12 | - |
| 23 may 2024 | 306.90 | 306.90 | 306.90 | 306.90 | 306.03 | - |
| 22 may 2024 | 307.70 | 307.70 | 307.70 | 307.70 | 306.83 | - |
| 21 may 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 301.84 | - |
| 20 may 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 299.94 | - |
| 17 may 2024 | 297.60 | 297.60 | 297.60 | 297.60 | 296.75 | - |
| 16 may 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 303.14 | - |
| 15 may 2024 | 303.60 | 303.60 | 303.60 | 303.60 | 302.74 | - |
| 14 may 2024 | 301.40 | 301.40 | 301.40 | 301.40 | 300.54 | - |
| 13 may 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 306.23 | - |
| 10 may 2024 | 308.60 | 308.60 | 308.60 | 308.60 | 307.72 | - |
| 09 may 2024 | 303.20 | 303.20 | 303.20 | 303.20 | 302.34 | - |
| 08 may 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 301.14 | - |
| 07 may 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 300.64 | - |
| 06 may 2024 | 297.10 | 297.10 | 297.10 | 297.10 | 296.26 | - |
| 03 may 2024 | 295.40 | 295.40 | 295.40 | 295.40 | 294.56 | - |
| 02 may 2024 | 292.40 | 292.40 | 292.40 | 292.40 | 291.57 | - |
| 30 abr 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 278.71 | - |
| 29 abr 2024 | 283.40 | 283.40 | 283.40 | 283.40 | 282.59 | - |
| 26 abr 2024 | 278.30 | 278.30 | 278.30 | 278.30 | 277.51 | - |
| 25 abr 2024 | 274.90 | 274.90 | 274.90 | 274.90 | 274.12 | - |
| 24 abr 2024 | 275.10 | 275.10 | 275.10 | 275.10 | 274.32 | - |
| 23 abr 2024 | 272.10 | 272.10 | 272.10 | 272.10 | 271.33 | - |
| 22 abr 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 269.93 | - |
| 19 abr 2024 | 270.10 | 270.10 | 270.10 | 270.10 | 269.33 | - |
| 18 abr 2024 | 273.70 | 273.70 | 273.70 | 273.70 | 272.92 | - |
| 17 abr 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.21 | - |
| 16 abr 2024 | 275.10 | 275.10 | 275.10 | 275.10 | 274.32 | - |
| 15 abr 2024 | 278.30 | 278.30 | 278.30 | 278.30 | 277.51 | - |
| 12 abr 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 275.71 | - |
| 11 abr 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 275.71 | - |
| 10 abr 2024 | 276.30 | 276.30 | 276.30 | 276.30 | 275.51 | - |
| 09 abr 2024 | 278.40 | 278.40 | 278.40 | 278.40 | 277.61 | - |
| 08 abr 2024 | 279.60 | 279.60 | 279.60 | 279.60 | 278.80 | - |
| 05 abr 2024 | 273.70 | 273.70 | 273.70 | 273.70 | 272.92 | - |
| 04 abr 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.01 | - |
| 03 abr 2024 | 274.20 | 274.20 | 274.20 | 274.20 | 273.42 | - |
| 02 abr 2024 | 274.90 | 274.90 | 274.90 | 274.90 | 274.12 | - |
| 28 mar 2024 | 275.70 | 276.80 | 275.70 | 276.80 | 276.01 | 70 |
| 27 mar 2024 | 276.10 | 276.10 | 276.10 | 276.10 | 275.31 | - |
| 26 mar 2024 | 275.60 | 275.60 | 275.60 | 275.60 | 274.82 | - |
| 25 mar 2024 | 276.40 | 276.40 | 276.40 | 276.40 | 275.61 | - |
| 22 mar 2024 | 280.10 | 280.10 | 280.10 | 280.10 | 279.30 | - |
| 21 mar 2024 | 272.80 | 272.80 | 272.80 | 272.80 | 272.02 | - |
| 20 mar 2024 | 270.40 | 270.40 | 270.40 | 270.40 | 269.63 | - |
| 19 mar 2024 | 268.10 | 268.10 | 268.10 | 268.10 | 267.34 | - |
| 18 mar 2024 | 266.80 | 266.80 | 266.80 | 266.80 | 266.04 | - |
| 15 mar 2024 | 268.00 | 268.00 | 267.60 | 267.60 | 266.84 | 4 |
| 14 mar 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 259.96 | - |
| 13 mar 2024 | 262.40 | 262.40 | 262.40 | 262.40 | 261.65 | - |
| 12 mar 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 257.86 | - |
| 11 mar 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 260.36 | - |
| 08 mar 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 260.46 | - |
| 07 mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 260.26 | - |
| 06 mar 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 259.56 | - |
| 05 mar 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 263.25 | - |
| 04 mar 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 263.25 | - |
| 01 mar 2024 | 260.10 | 260.10 | 260.10 | 260.10 | 259.36 | - |
| 29 feb 2024 | 259.50 | 260.40 | 259.50 | 260.40 | 259.66 | 30 |
| 29 feb 2024 | 0.84 Dividendo | |||||
| 28 feb 2024 | 260.40 | 260.40 | 260.40 | 260.40 | 258.82 | - |
| 27 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.42 | - |
| 26 feb 2024 | 260.10 | 260.10 | 260.10 | 260.10 | 258.52 | - |
| 23 feb 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 258.13 | - |
| 22 feb 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 252.86 | - |
| 21 feb 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 252.56 | - |
| 20 feb 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 252.86 | - |
| 19 feb 2024 | 251.50 | 256.00 | 251.50 | 256.00 | 254.45 | 12 |
| 16 feb 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 250.57 | - |
| 15 feb 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 251.96 | - |
| 14 feb 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 248.58 | - |
| 13 feb 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 249.58 | - |
| *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.