U.S. markets closed

TORM plc (TRMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
34.95+0.68 (+1.98%)
Al cierre: 04:00PM EDT
35.00 +0.05 (+0.14%)
Fuera de horario: 07:34PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202434.3435.0034.0034.9534.95507,224
27 mar 202434.0034.3133.7834.2734.27521,200
26 mar 202433.9334.0233.6433.7533.75569,000
25 mar 202433.9734.1733.8434.1034.10549,500
22 mar 202434.1434.1433.6133.6133.61535,000
21 mar 202433.5534.4933.5334.3834.38770,000
20 mar 202433.6033.7832.9533.7033.701,029,000
19 mar 202434.4734.7434.0034.2934.29606,600
18 mar 202434.3734.4133.8134.2134.21740,000
15 mar 202435.0835.3234.3834.5834.58551,800
14 mar 202434.5335.2134.1535.1135.11678,500
13 mar 202434.6134.9034.3534.5434.54619,500
12 mar 202433.7634.2533.5133.9433.94725,000
11 mar 202433.7534.0433.3834.0034.00801,500
08 mar 202432.9133.8832.6133.7633.76754,900
07 mar 202434.3034.3333.1633.2033.201,082,900
06 mar 202433.3933.7633.1033.7633.76618,400
05 mar 202433.1333.7633.1333.3933.39369,000
04 mar 202433.7833.8232.6432.6432.64486,700
01 mar 202433.5634.2033.5033.8033.80414,300
29 feb 202434.2234.4733.8033.8133.81438,400
28 feb 202434.4334.9533.9334.3434.34302,200
27 feb 202434.0034.3933.7133.9733.97387,700
26 feb 202434.1134.2633.7133.9533.95461,800
23 feb 202433.1533.4232.7233.2533.25398,200
22 feb 202433.1033.8032.5933.5933.59514,700
21 feb 202433.6434.1333.1633.3433.34380,300
20 feb 202434.1734.2733.6033.6333.63511,000
16 feb 202434.7034.8934.1534.1834.18327,000
15 feb 202433.4134.7433.3434.5634.56434,100
14 feb 202434.5534.8533.7133.9133.91454,900
13 feb 202434.3534.3533.9434.0734.07482,800
12 feb 202433.7634.7533.7634.4234.42582,600
09 feb 202433.5133.7033.3333.5833.58327,000
08 feb 202433.6533.7933.2833.6333.63442,700
07 feb 202433.3734.2233.0033.9933.99542,500
06 feb 202433.9134.4533.5333.6133.61469,900
05 feb 202434.6034.7133.9134.6234.62537,000
02 feb 202434.7935.0133.9634.0934.09785,000
01 feb 202436.2136.5133.7434.9134.911,197,200
31 ene 202435.6936.3035.2635.9435.94640,800
30 ene 202436.1836.7536.1836.2536.25666,800
29 ene 202437.0837.1136.0136.4336.43588,900
26 ene 202435.5736.5735.4536.5736.57614,700
25 ene 202436.3236.3435.2735.4935.49974,400
24 ene 202436.5537.0035.8835.9735.971,135,500
23 ene 202435.0635.7434.7635.4935.49595,000
22 ene 202434.9135.8134.6635.4435.44756,800
19 ene 202434.7235.0734.2534.6834.68716,300
18 ene 202434.3634.8034.0534.6534.651,013,700
17 ene 202432.7333.6132.7033.2933.29611,900
16 ene 202433.0433.3132.0332.3032.30795,100
12 ene 202433.4833.7032.1232.5432.541,022,200
11 ene 202432.0132.1631.5332.0332.031,049,300
10 ene 202433.0033.0932.2332.2632.26554,300
09 ene 202433.1633.2632.5433.0033.00541,300
08 ene 202432.8133.1832.1033.0333.03678,400
05 ene 202432.5833.8932.4633.7833.78625,400
04 ene 202433.0833.7932.3232.3732.37754,200
03 ene 202431.7132.5031.6132.4132.41623,600
02 ene 202431.0031.5831.0031.4531.45405,600
29 dic 202330.4830.5830.0730.4130.41372,800
28 dic 202330.4230.6830.1830.3530.35414,900
27 dic 202330.2030.7329.7930.4230.42621,400
26 dic 202332.1632.2330.6331.3131.31528,300
22 dic 202331.8732.2731.6232.1832.18615,400
21 dic 202330.5231.4330.3831.4131.411,004,200
20 dic 202329.9330.5029.7529.9829.98546,000
19 dic 202329.0229.9728.7429.7629.76617,600
18 dic 202329.2929.4728.5628.7428.74831,500
15 dic 202327.4928.6527.1528.3828.38862,300
14 dic 202327.3527.6427.0027.4227.421,053,600
13 dic 202326.6227.3626.1127.3327.33567,300
12 dic 202326.5026.6426.1026.5226.52815,600
11 dic 202326.9127.1026.5627.0727.07568,300
08 dic 202327.0027.2326.8327.1627.16520,500
07 dic 202327.1027.2126.6026.8626.86830,200
06 dic 202327.4028.1027.1827.2827.28619,300
05 dic 202328.1128.3027.3627.4627.46812,900
04 dic 202328.6028.8427.9828.0028.00680,600
01 dic 202328.2528.9128.2528.4128.41587,300
30 nov 202328.5428.7028.1128.2028.20723,200
29 nov 202329.3829.3828.3328.3828.381,311,300
28 nov 202330.2830.2829.2529.2629.262,294,900
27 nov 202332.0232.0431.4031.6931.69426,900
24 nov 202331.8632.4931.8632.3432.34440,300
22 nov 202331.1931.7030.8631.5731.57419,500
21 nov 202331.9131.9130.9231.8531.85755,700
21 nov 20231.46 Dividendo
20 nov 202333.4834.2533.3233.7432.281,077,600
17 nov 202332.0533.2031.9633.1131.68851,300
16 nov 202331.0631.7031.0031.5330.17505,800
15 nov 202331.5631.8931.4631.5330.17611,800
14 nov 202331.1732.0230.6431.7730.40712,200
13 nov 202331.2631.5730.6031.3129.96615,400
10 nov 202331.0831.4030.8231.1729.82509,400
09 nov 202330.7231.6430.3030.7429.41822,700
08 nov 202329.9130.0329.3029.8128.52478,000
07 nov 202330.5630.6029.7129.9928.69670,100
06 nov 202331.3931.5530.8031.1029.75440,400
*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...