Trane Technologies plc (2IS.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:41PM CEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 308.40 | 308.90 | 307.80 | 307.80 | 307.80 | 15 |
| 09 may 2024 | 306.20 | 307.00 | 306.20 | 307.00 | 307.00 | 16 |
| 08 may 2024 | 301.50 | 306.40 | 301.50 | 304.60 | 304.60 | 98 |
| 07 may 2024 | 303.90 | 303.90 | 303.10 | 303.10 | 303.10 | 10 |
| 06 may 2024 | 302.00 | 302.60 | 301.30 | 302.60 | 302.60 | 195 |
| 03 may 2024 | 295.20 | 296.10 | 295.20 | 296.10 | 296.10 | - |
| 02 may 2024 | 291.80 | 293.50 | 291.80 | 293.50 | 293.50 | 1 |
| 30 abr 2024 | 276.90 | 303.60 | 276.90 | 297.10 | 297.10 | 89 |
| 29 abr 2024 | 283.20 | 287.90 | 281.60 | 281.60 | 281.60 | 70 |
| 26 abr 2024 | 277.90 | 284.10 | 277.90 | 284.10 | 284.10 | 10 |
| 25 abr 2024 | 274.30 | 278.90 | 274.30 | 278.90 | 278.90 | - |
| 24 abr 2024 | 276.50 | 278.00 | 276.50 | 276.50 | 276.50 | 300 |
| 23 abr 2024 | 272.40 | 275.40 | 271.00 | 275.40 | 275.40 | 353 |
| 22 abr 2024 | 270.90 | 275.00 | 270.90 | 274.40 | 274.40 | 20 |
| 19 abr 2024 | 270.70 | 273.50 | 269.80 | 269.80 | 269.80 | 60 |
| 18 abr 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | - |
| 17 abr 2024 | 277.60 | 277.60 | 274.20 | 274.20 | 274.20 | 20 |
| 16 abr 2024 | 276.40 | 278.20 | 274.20 | 278.20 | 278.20 | 3 |
| 15 abr 2024 | 276.70 | 278.20 | 276.70 | 278.20 | 278.20 | 49 |
| 12 abr 2024 | 277.20 | 286.20 | 277.20 | 277.40 | 277.40 | 20 |
| 11 abr 2024 | 276.50 | 277.10 | 276.50 | 277.10 | 277.10 | - |
| 10 abr 2024 | 276.40 | 279.40 | 276.40 | 277.50 | 277.50 | 107 |
| 09 abr 2024 | 279.00 | 279.00 | 276.50 | 276.50 | 276.50 | - |
| 08 abr 2024 | 279.50 | 280.70 | 279.50 | 280.70 | 280.70 | 47 |
| 05 abr 2024 | 273.30 | 280.50 | 273.30 | 280.50 | 280.50 | 101 |
| 04 abr 2024 | 276.70 | 276.70 | 274.60 | 274.60 | 274.60 | - |
| 03 abr 2024 | 274.60 | 278.20 | 273.90 | 278.20 | 278.20 | 40 |
| 02 abr 2024 | 277.90 | 278.60 | 273.20 | 276.40 | 276.40 | 128 |
| 28 mar 2024 | 277.80 | 277.80 | 276.50 | 277.80 | 277.80 | 7 |
| 27 mar 2024 | 275.80 | 276.40 | 275.80 | 276.40 | 276.40 | - |
| 26 mar 2024 | 275.50 | 277.40 | 275.50 | 276.00 | 276.00 | 9 |
| 25 mar 2024 | 277.20 | 278.90 | 276.10 | 276.40 | 276.40 | 63 |
| 22 mar 2024 | 279.90 | 281.30 | 277.40 | 277.40 | 277.40 | 53 |
| 21 mar 2024 | 273.10 | 279.50 | 273.10 | 279.50 | 279.50 | - |
| 20 mar 2024 | 271.30 | 273.10 | 271.30 | 273.10 | 273.10 | 6 |
| 19 mar 2024 | 271.60 | 271.90 | 271.40 | 271.40 | 271.40 | 20 |
| 18 mar 2024 | 267.90 | 270.40 | 267.90 | 268.90 | 268.90 | 50 |
| 15 mar 2024 | 267.80 | 269.40 | 267.10 | 267.10 | 267.10 | 50 |
| 14 mar 2024 | 260.90 | 269.00 | 260.90 | 268.10 | 268.10 | 50 |
| 13 mar 2024 | 262.20 | 264.50 | 260.00 | 260.00 | 260.00 | 5 |
| 12 mar 2024 | 258.40 | 263.00 | 258.40 | 263.00 | 263.00 | 43 |
| 11 mar 2024 | 262.90 | 266.50 | 258.80 | 258.80 | 258.80 | 85 |
| 08 mar 2024 | 261.30 | 262.20 | 257.80 | 260.20 | 260.20 | 25 |
| 07 mar 2024 | 260.60 | 266.10 | 260.60 | 262.00 | 262.00 | 496 |
| 06 mar 2024 | 260.30 | 262.50 | 260.30 | 262.50 | 262.50 | 200 |
| 05 mar 2024 | 263.60 | 266.70 | 261.20 | 261.20 | 261.20 | 35 |
| 04 mar 2024 | 264.30 | 266.20 | 264.30 | 265.80 | 265.80 | 16 |
| 01 mar 2024 | 259.90 | 263.80 | 259.90 | 263.80 | 263.80 | 158 |
| 29 feb 2024 | 259.00 | 261.20 | 259.00 | 261.10 | 261.10 | 10 |
| 29 feb 2024 | 0.84 Dividendo | |||||
| 28 feb 2024 | 260.20 | 261.20 | 260.20 | 261.20 | 260.36 | - |
| 27 feb 2024 | 262.60 | 262.60 | 260.20 | 261.10 | 260.26 | 6 |
| 26 feb 2024 | 260.00 | 264.20 | 259.90 | 264.20 | 263.35 | 271 |
| 23 feb 2024 | 259.90 | 263.80 | 259.90 | 260.90 | 260.06 | 37 |
| 22 feb 2024 | 254.00 | 261.60 | 254.00 | 259.90 | 259.06 | 88 |
| 21 feb 2024 | 253.60 | 256.30 | 253.60 | 255.40 | 254.58 | 125 |
| 20 feb 2024 | 254.20 | 254.60 | 254.20 | 254.60 | 253.78 | - |
| 19 feb 2024 | 254.10 | 256.00 | 252.80 | 252.80 | 251.99 | 95 |
| 16 feb 2024 | 254.70 | 254.70 | 252.00 | 252.70 | 251.89 | 69 |
| 15 feb 2024 | 253.20 | 256.20 | 253.20 | 253.50 | 252.68 | 24 |
| 14 feb 2024 | 250.50 | 254.40 | 250.50 | 254.40 | 253.58 | 20 |
| 13 feb 2024 | 251.10 | 252.10 | 250.70 | 250.70 | 249.89 | 26 |
| 12 feb 2024 | 258.20 | 258.20 | 252.10 | 252.10 | 251.29 | 125 |
| 09 feb 2024 | 248.80 | 254.30 | 248.80 | 254.30 | 253.48 | 12 |
| 08 feb 2024 | 252.30 | 253.00 | 250.40 | 250.40 | 249.59 | 50 |
| 07 feb 2024 | 249.70 | 256.60 | 249.70 | 253.90 | 253.08 | 60 |
| 06 feb 2024 | 251.60 | 251.90 | 250.70 | 251.90 | 251.09 | 37 |
| 05 feb 2024 | 257.80 | 259.90 | 252.20 | 252.20 | 251.39 | 117 |
| 02 feb 2024 | 250.40 | 256.20 | 250.40 | 256.20 | 255.38 | 90 |
| 01 feb 2024 | 232.40 | 248.80 | 232.40 | 248.80 | 248.00 | 15 |
| 31 ene 2024 | 237.30 | 237.90 | 234.00 | 234.00 | 233.25 | 41 |
| 30 ene 2024 | 235.30 | 237.50 | 235.30 | 237.50 | 236.74 | - |
| 29 ene 2024 | 233.30 | 234.40 | 233.00 | 234.40 | 233.65 | 1,528 |
| 26 ene 2024 | 230.60 | 234.50 | 230.60 | 231.70 | 230.95 | 1,422 |
| 25 ene 2024 | 229.80 | 236.00 | 229.80 | 232.10 | 231.35 | 160 |
| 24 ene 2024 | 231.80 | 233.70 | 230.70 | 230.70 | 229.96 | 67 |
| 23 ene 2024 | 232.70 | 233.30 | 232.70 | 233.00 | 232.25 | 82 |
| 22 ene 2024 | 229.80 | 232.50 | 229.80 | 231.30 | 230.56 | 3,688 |
| 19 ene 2024 | 226.10 | 230.40 | 226.10 | 228.70 | 227.96 | 216 |
| 18 ene 2024 | 223.30 | 227.40 | 223.30 | 227.40 | 226.67 | 22 |
| 17 ene 2024 | 223.70 | 224.10 | 223.70 | 224.10 | 223.38 | 4 |
| 16 ene 2024 | 225.30 | 225.30 | 224.90 | 224.90 | 224.18 | - |
| 15 ene 2024 | 223.30 | 224.50 | 223.30 | 224.50 | 223.78 | - |
| 12 ene 2024 | 223.20 | 224.10 | 223.20 | 224.10 | 223.38 | - |
| 11 ene 2024 | 223.20 | 223.50 | 223.20 | 223.30 | 222.58 | 8,000 |
| 10 ene 2024 | 222.20 | 223.30 | 222.20 | 223.30 | 222.58 | - |
| 09 ene 2024 | 220.50 | 223.00 | 220.50 | 223.00 | 222.28 | - |
| 08 ene 2024 | 217.90 | 219.70 | 217.90 | 219.70 | 218.99 | 35 |
| 05 ene 2024 | 218.10 | 220.40 | 218.10 | 219.70 | 218.99 | 52 |
| 04 ene 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 217.60 | 49 |
| 03 ene 2024 | 218.20 | 218.20 | 216.30 | 216.30 | 215.60 | - |
| 02 ene 2024 | 221.20 | 223.80 | 219.40 | 219.40 | 218.69 | 287 |
| 29 dic 2023 | 219.20 | 219.20 | 219.20 | 219.20 | 218.50 | - |
| 28 dic 2023 | 218.10 | 220.60 | 218.10 | 220.60 | 219.89 | - |
| 27 dic 2023 | 219.30 | 221.80 | 219.30 | 221.80 | 221.09 | 50 |
| 22 dic 2023 | 219.20 | 219.90 | 219.20 | 219.90 | 219.19 | - |
| 21 dic 2023 | 217.40 | 221.00 | 217.40 | 221.00 | 220.29 | - |
| 20 dic 2023 | 219.20 | 220.40 | 218.90 | 218.90 | 218.20 | 273 |
| 19 dic 2023 | 218.30 | 219.30 | 217.80 | 219.30 | 218.59 | 50 |
| 18 dic 2023 | 217.80 | 220.00 | 217.80 | 219.70 | 218.99 | 25 |
| *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.