TORM plc (TRMD-A.CO)
Copenhagen - Copenhagen Precio en tiempo real. Moneda en DKK.
Añadir a la lista de seguimiento
A partir del 03:38PM CEST. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 245.60 | 248.80 | 241.80 | 244.00 | 244.00 | 109,760 |
| 17 jun 2024 | 244.00 | 246.40 | 240.20 | 241.00 | 241.00 | 236,569 |
| 14 jun 2024 | 244.00 | 245.00 | 238.80 | 241.80 | 241.80 | 186,123 |
| 13 jun 2024 | 244.40 | 246.40 | 241.40 | 242.40 | 242.40 | 205,344 |
| 12 jun 2024 | 247.40 | 251.20 | 243.60 | 244.40 | 244.40 | 195,965 |
| 11 jun 2024 | 260.00 | 260.40 | 246.00 | 247.00 | 247.00 | 308,846 |
| 10 jun 2024 | 256.00 | 261.60 | 255.80 | 260.00 | 260.00 | 186,444 |
| 07 jun 2024 | 254.40 | 255.80 | 251.80 | 255.00 | 255.00 | 185,414 |
| 06 jun 2024 | 256.00 | 258.20 | 247.00 | 254.40 | 254.40 | 647,737 |
| 04 jun 2024 | 253.40 | 256.40 | 250.60 | 252.80 | 252.80 | 218,469 |
| 03 jun 2024 | 256.40 | 258.40 | 253.20 | 253.60 | 253.60 | 150,529 |
| 31 may 2024 | 254.00 | 258.60 | 250.00 | 254.60 | 254.60 | 1,037,715 |
| 30 may 2024 | 262.00 | 265.60 | 260.60 | 264.40 | 264.40 | 168,665 |
| 29 may 2024 | 262.20 | 264.60 | 259.80 | 262.80 | 262.80 | 156,690 |
| 28 may 2024 | 266.60 | 267.40 | 260.00 | 260.80 | 260.80 | 214,211 |
| 27 may 2024 | 261.00 | 266.40 | 260.40 | 265.00 | 265.00 | 152,311 |
| 24 may 2024 | 258.40 | 262.60 | 256.20 | 261.00 | 261.00 | 253,510 |
| 23 may 2024 | 256.00 | 258.40 | 254.60 | 258.20 | 258.20 | 244,236 |
| 22 may 2024 | 260.00 | 261.80 | 253.60 | 255.60 | 255.60 | 229,940 |
| 21 may 2024 | 256.40 | 260.00 | 252.20 | 259.20 | 259.20 | 246,226 |
| 21 may 2024 | 1.5 Dividendo | |||||
| 17 may 2024 | 263.00 | 265.80 | 260.40 | 262.80 | 261.30 | 193,797 |
| 16 may 2024 | 262.80 | 268.60 | 260.20 | 262.60 | 261.10 | 251,229 |
| 15 may 2024 | 264.40 | 266.20 | 260.60 | 261.20 | 259.71 | 155,212 |
| 14 may 2024 | 256.40 | 264.60 | 256.00 | 262.80 | 261.30 | 306,348 |
| 13 may 2024 | 257.20 | 260.40 | 252.40 | 255.60 | 254.14 | 289,010 |
| 08 may 2024 | 246.80 | 252.00 | 237.40 | 249.80 | 248.37 | 687,990 |
| 07 may 2024 | 244.00 | 244.00 | 238.00 | 241.40 | 240.02 | 219,476 |
| 06 may 2024 | 246.00 | 247.60 | 242.60 | 244.60 | 243.20 | 333,118 |
| 03 may 2024 | 238.20 | 243.80 | 238.20 | 240.20 | 238.83 | 165,923 |
| 02 may 2024 | 235.80 | 238.60 | 232.00 | 238.40 | 237.04 | 200,809 |
| 01 may 2024 | 241.00 | 241.00 | 234.60 | 235.80 | 234.45 | 106,204 |
| 30 abr 2024 | 244.40 | 247.20 | 240.60 | 241.40 | 240.02 | 213,750 |
| 29 abr 2024 | 241.80 | 245.80 | 239.60 | 242.80 | 241.41 | 192,172 |
| 26 abr 2024 | 236.00 | 242.20 | 235.80 | 241.40 | 240.02 | 673,641 |
| 25 abr 2024 | 234.60 | 235.80 | 231.60 | 235.60 | 234.26 | 162,117 |
| 24 abr 2024 | 232.80 | 236.40 | 231.60 | 235.40 | 234.06 | 214,614 |
| 23 abr 2024 | 228.00 | 233.20 | 227.00 | 232.80 | 231.47 | 174,776 |
| 22 abr 2024 | 227.40 | 229.40 | 223.60 | 229.40 | 228.09 | 160,636 |
| 19 abr 2024 | 227.00 | 228.80 | 223.00 | 228.00 | 226.70 | 232,916 |
| 18 abr 2024 | 235.60 | 235.60 | 227.40 | 227.80 | 226.50 | 207,088 |
| 17 abr 2024 | 229.60 | 237.00 | 229.40 | 235.60 | 234.26 | 338,920 |
| 16 abr 2024 | 229.60 | 232.60 | 226.80 | 226.80 | 225.51 | 272,047 |
| 15 abr 2024 | 240.00 | 240.20 | 228.20 | 230.00 | 228.69 | 913,037 |
| 15 abr 2024 | 1.36 Dividendo | |||||
| 12 abr 2024 | 249.40 | 254.60 | 242.60 | 250.80 | 248.02 | 367,907 |
| 11 abr 2024 | 242.60 | 252.20 | 241.80 | 249.80 | 247.03 | 452,959 |
| 10 abr 2024 | 241.00 | 242.60 | 235.40 | 242.60 | 239.91 | 204,321 |
| 09 abr 2024 | 239.00 | 246.00 | 237.20 | 241.60 | 238.92 | 212,587 |
| 08 abr 2024 | 243.20 | 243.20 | 235.40 | 239.00 | 236.35 | 333,911 |
| 05 abr 2024 | 243.80 | 245.40 | 239.40 | 243.20 | 240.50 | 190,538 |
| 04 abr 2024 | 250.40 | 250.40 | 243.20 | 243.80 | 241.09 | 164,557 |
| 03 abr 2024 | 245.00 | 250.60 | 243.00 | 250.60 | 247.82 | 287,420 |
| 02 abr 2024 | 236.60 | 244.00 | 236.60 | 243.80 | 241.09 | 324,462 |
| 27 mar 2024 | 231.40 | 235.40 | 231.40 | 234.20 | 231.60 | 126,449 |
| 26 mar 2024 | 234.40 | 234.40 | 231.00 | 232.00 | 229.42 | 146,611 |
| 25 mar 2024 | 235.40 | 237.60 | 233.20 | 234.40 | 231.80 | 94,148 |
| 22 mar 2024 | 233.20 | 235.40 | 231.40 | 234.20 | 231.60 | 180,009 |
| 21 mar 2024 | 228.40 | 234.00 | 225.60 | 233.20 | 230.61 | 285,942 |
| 20 mar 2024 | 234.40 | 234.80 | 226.00 | 227.00 | 224.48 | 355,315 |
| 19 mar 2024 | 234.00 | 238.20 | 232.60 | 234.80 | 232.19 | 263,487 |
| 18 mar 2024 | 238.60 | 239.40 | 231.40 | 232.60 | 230.02 | 272,191 |
| 15 mar 2024 | 240.00 | 242.40 | 237.80 | 238.60 | 235.95 | 330,524 |
| 14 mar 2024 | 237.80 | 241.00 | 233.40 | 236.60 | 233.97 | 313,329 |
| 13 mar 2024 | 231.00 | 238.00 | 231.00 | 237.80 | 235.16 | 366,923 |
| 12 mar 2024 | 230.00 | 233.80 | 226.80 | 231.20 | 228.63 | 284,505 |
| 11 mar 2024 | 229.20 | 231.20 | 223.60 | 230.00 | 227.45 | 266,107 |
| 08 mar 2024 | 230.20 | 233.00 | 222.00 | 225.60 | 223.10 | 484,518 |
| 07 mar 2024 | 234.00 | 243.20 | 230.00 | 230.20 | 227.64 | 575,140 |
| 06 mar 2024 | 230.00 | 231.40 | 226.60 | 227.20 | 224.68 | 133,877 |
| 05 mar 2024 | 227.20 | 230.60 | 224.80 | 228.60 | 226.06 | 148,777 |
| 04 mar 2024 | 233.00 | 234.80 | 225.80 | 228.60 | 226.06 | 232,645 |
| 01 mar 2024 | 233.40 | 237.00 | 227.60 | 233.20 | 230.61 | 313,014 |
| 29 feb 2024 | 237.00 | 237.00 | 230.00 | 236.00 | 233.38 | 422,834 |
| 28 feb 2024 | 233.20 | 240.40 | 233.00 | 238.40 | 235.75 | 177,531 |
| 27 feb 2024 | 234.20 | 238.00 | 232.00 | 233.20 | 230.61 | 210,701 |
| 26 feb 2024 | 228.60 | 235.60 | 228.40 | 233.80 | 231.20 | 299,495 |
| 23 feb 2024 | 225.80 | 228.40 | 225.00 | 226.60 | 224.08 | 213,113 |
| 22 feb 2024 | 233.20 | 233.20 | 224.40 | 224.80 | 222.30 | 258,626 |
| 21 feb 2024 | 233.40 | 233.80 | 228.20 | 233.60 | 231.01 | 146,361 |
| 20 feb 2024 | 239.80 | 240.00 | 231.40 | 234.20 | 231.60 | 152,222 |
| 19 feb 2024 | 239.80 | 241.00 | 237.00 | 239.80 | 237.14 | 131,173 |
| 16 feb 2024 | 238.40 | 241.60 | 235.80 | 239.80 | 237.14 | 266,820 |
| 15 feb 2024 | 237.20 | 238.20 | 230.40 | 234.60 | 232.00 | 227,627 |
| 14 feb 2024 | 237.60 | 242.00 | 236.20 | 236.80 | 234.17 | 204,006 |
| 13 feb 2024 | 235.80 | 240.40 | 235.20 | 236.60 | 233.97 | 205,772 |
| 12 feb 2024 | 231.20 | 236.20 | 230.60 | 235.40 | 232.79 | 175,423 |
| 09 feb 2024 | 231.60 | 233.00 | 228.20 | 231.20 | 228.63 | 163,057 |
| 08 feb 2024 | 233.60 | 234.60 | 225.60 | 231.60 | 229.03 | 310,823 |
| 07 feb 2024 | 236.00 | 236.20 | 225.20 | 230.60 | 228.04 | 310,728 |
| 06 feb 2024 | 241.20 | 242.60 | 233.80 | 238.20 | 235.56 | 308,389 |
| 05 feb 2024 | 237.60 | 246.80 | 237.20 | 239.20 | 236.54 | 316,189 |
| 02 feb 2024 | 245.20 | 246.00 | 237.20 | 239.60 | 236.94 | 309,694 |
| 01 feb 2024 | 246.00 | 252.80 | 244.20 | 249.60 | 246.83 | 200,625 |
| 31 ene 2024 | 250.60 | 251.60 | 240.80 | 242.20 | 239.51 | 216,392 |
| 30 ene 2024 | 250.20 | 252.20 | 246.00 | 250.60 | 247.82 | 238,891 |
| 29 ene 2024 | 249.80 | 256.00 | 248.00 | 250.20 | 247.42 | 308,601 |
| 26 ene 2024 | 244.60 | 246.60 | 238.80 | 244.80 | 242.08 | 363,695 |
| 25 ene 2024 | 250.00 | 253.40 | 243.80 | 244.80 | 242.08 | 357,132 |
| 24 ene 2024 | 242.00 | 252.60 | 241.20 | 250.80 | 248.02 | 300,891 |
| *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.