Trane Technologies plc (TT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EST
Fuera de horario:
Periodo de tiempo:
05 feb 2022 - 05 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 186.24 | 188.23 | 184.71 | 186.30 | 186.30 | 1,594,600 |
| 02 feb 2023 | 185.00 | 188.00 | 180.47 | 185.65 | 185.65 | 2,426,200 |
| 01 feb 2023 | 178.62 | 180.68 | 174.72 | 178.80 | 178.80 | 2,313,200 |
| 31 ene 2023 | 176.78 | 179.27 | 176.33 | 179.12 | 179.12 | 1,646,500 |
| 30 ene 2023 | 175.95 | 177.35 | 174.84 | 175.15 | 175.15 | 710,700 |
| 27 ene 2023 | 175.52 | 177.75 | 174.85 | 177.03 | 177.03 | 665,900 |
| 26 ene 2023 | 175.58 | 175.80 | 172.68 | 175.53 | 175.53 | 720,600 |
| 25 ene 2023 | 172.55 | 174.42 | 171.15 | 174.23 | 174.23 | 752,300 |
| 24 ene 2023 | 173.11 | 194.66 | 169.71 | 174.76 | 174.76 | 1,547,100 |
| 23 ene 2023 | 170.01 | 171.90 | 168.45 | 170.95 | 170.95 | 1,467,800 |
| 20 ene 2023 | 168.00 | 169.94 | 166.36 | 169.88 | 169.88 | 2,082,500 |
| 19 ene 2023 | 172.49 | 172.51 | 166.79 | 167.05 | 167.05 | 2,078,900 |
| 18 ene 2023 | 179.82 | 180.49 | 173.30 | 173.79 | 173.79 | 1,774,600 |
| 17 ene 2023 | 183.66 | 183.94 | 178.94 | 179.74 | 179.74 | 1,761,500 |
| 13 ene 2023 | 179.54 | 183.59 | 178.50 | 183.31 | 183.31 | 778,800 |
| 12 ene 2023 | 181.64 | 181.65 | 179.12 | 180.37 | 180.37 | 1,170,000 |
| 11 ene 2023 | 179.98 | 181.81 | 179.97 | 180.45 | 180.45 | 1,026,700 |
| 10 ene 2023 | 177.20 | 179.03 | 176.81 | 178.93 | 178.93 | 706,000 |
| 09 ene 2023 | 179.47 | 181.92 | 177.06 | 178.08 | 178.08 | 1,368,800 |
| 06 ene 2023 | 174.06 | 179.47 | 173.39 | 178.50 | 178.50 | 1,199,200 |
| 05 ene 2023 | 172.02 | 172.87 | 170.05 | 171.95 | 171.95 | 1,113,600 |
| 04 ene 2023 | 173.57 | 175.23 | 172.47 | 174.31 | 174.31 | 1,124,600 |
| 03 ene 2023 | 170.89 | 171.71 | 168.91 | 171.53 | 171.53 | 1,149,600 |
| 30 dic 2022 | 169.02 | 169.62 | 166.65 | 168.09 | 168.09 | 665,700 |
| 29 dic 2022 | 168.82 | 171.12 | 166.74 | 170.43 | 170.43 | 924,500 |
| 28 dic 2022 | 171.12 | 171.80 | 167.37 | 167.38 | 167.38 | 538,700 |
| 27 dic 2022 | 169.90 | 171.20 | 169.19 | 170.12 | 170.12 | 551,800 |
| 23 dic 2022 | 168.88 | 170.31 | 167.91 | 169.95 | 169.95 | 659,400 |
| 22 dic 2022 | 168.94 | 170.07 | 166.13 | 169.30 | 169.30 | 1,037,300 |
| 21 dic 2022 | 169.37 | 171.56 | 169.02 | 170.96 | 170.96 | 877,900 |
| 20 dic 2022 | 168.54 | 169.73 | 167.93 | 168.75 | 168.75 | 746,100 |
| 19 dic 2022 | 170.05 | 171.82 | 167.37 | 168.81 | 168.81 | 1,104,900 |
| 16 dic 2022 | 170.08 | 170.99 | 168.64 | 170.36 | 170.36 | 1,570,800 |
| 15 dic 2022 | 173.91 | 173.92 | 169.51 | 170.86 | 170.86 | 1,619,600 |
| 14 dic 2022 | 176.00 | 178.69 | 174.78 | 176.54 | 176.54 | 1,087,400 |
| 13 dic 2022 | 180.77 | 180.81 | 174.30 | 176.27 | 176.27 | 2,002,400 |
| 12 dic 2022 | 172.47 | 175.40 | 172.15 | 175.21 | 175.21 | 1,317,800 |
| 09 dic 2022 | 177.00 | 178.16 | 174.77 | 175.26 | 175.26 | 914,400 |
| 08 dic 2022 | 175.39 | 178.18 | 174.97 | 177.16 | 177.16 | 1,170,900 |
| 07 dic 2022 | 173.05 | 176.99 | 172.86 | 175.39 | 175.39 | 1,647,600 |
| 06 dic 2022 | 176.57 | 176.84 | 171.49 | 173.12 | 173.12 | 846,800 |
| 05 dic 2022 | 175.75 | 177.50 | 174.26 | 176.01 | 176.01 | 1,012,300 |
| 02 dic 2022 | 175.54 | 179.94 | 175.54 | 179.01 | 179.01 | 1,027,200 |
| 01 dic 2022 | 179.03 | 179.99 | 176.22 | 178.18 | 178.18 | 929,400 |
| 01 dic 2022 | 0.67 Dividendo | |||||
| 30 nov 2022 | 174.68 | 178.64 | 173.00 | 178.42 | 177.75 | 2,959,800 |
| 29 nov 2022 | 174.10 | 175.96 | 173.66 | 174.99 | 174.33 | 985,800 |
| 28 nov 2022 | 177.53 | 178.21 | 173.84 | 174.39 | 173.74 | 928,100 |
| 25 nov 2022 | 180.03 | 180.03 | 178.27 | 178.95 | 178.28 | 431,800 |
| 23 nov 2022 | 179.16 | 181.30 | 178.80 | 179.35 | 178.68 | 1,562,500 |
| 22 nov 2022 | 177.60 | 179.43 | 176.99 | 178.76 | 178.09 | 1,301,300 |
| 21 nov 2022 | 176.15 | 177.50 | 175.76 | 176.22 | 175.56 | 972,200 |
| 18 nov 2022 | 176.52 | 177.88 | 174.57 | 176.24 | 175.58 | 1,102,400 |
| 17 nov 2022 | 172.98 | 174.54 | 170.80 | 174.48 | 173.82 | 1,219,100 |
| 16 nov 2022 | 177.40 | 177.40 | 175.56 | 176.03 | 175.37 | 1,055,700 |
| 15 nov 2022 | 176.58 | 178.07 | 174.98 | 176.88 | 176.22 | 1,152,400 |
| 14 nov 2022 | 174.90 | 176.44 | 173.70 | 173.95 | 173.30 | 1,387,100 |
| 11 nov 2022 | 177.63 | 181.62 | 175.26 | 176.08 | 175.42 | 1,627,500 |
| 10 nov 2022 | 171.35 | 177.42 | 171.35 | 176.77 | 176.11 | 1,744,700 |
| 09 nov 2022 | 168.63 | 170.59 | 165.45 | 165.75 | 165.13 | 1,241,800 |
| 08 nov 2022 | 168.14 | 171.13 | 167.20 | 169.92 | 169.28 | 1,681,200 |
| 07 nov 2022 | 167.49 | 168.82 | 164.67 | 167.58 | 166.95 | 1,602,100 |
| 04 nov 2022 | 167.60 | 168.77 | 163.74 | 166.74 | 166.11 | 1,205,500 |
| 03 nov 2022 | 159.34 | 166.42 | 159.02 | 164.78 | 164.16 | 2,062,700 |
| 02 nov 2022 | 162.01 | 168.96 | 159.31 | 160.81 | 160.21 | 2,298,900 |
| 01 nov 2022 | 160.09 | 162.22 | 158.09 | 159.79 | 159.19 | 2,032,600 |
| 31 oct 2022 | 159.61 | 161.08 | 159.29 | 159.63 | 159.03 | 1,334,800 |
| 28 oct 2022 | 156.50 | 161.87 | 155.23 | 160.94 | 160.34 | 1,125,500 |
| 27 oct 2022 | 155.87 | 158.61 | 155.64 | 156.34 | 155.75 | 1,332,500 |
| 26 oct 2022 | 154.57 | 157.08 | 152.33 | 154.34 | 153.76 | 1,341,400 |
| 25 oct 2022 | 146.97 | 154.65 | 146.97 | 153.96 | 153.38 | 1,700,400 |
| 24 oct 2022 | 147.24 | 149.10 | 145.68 | 147.28 | 146.73 | 1,239,900 |
| 21 oct 2022 | 140.82 | 145.79 | 139.60 | 144.86 | 144.32 | 1,780,100 |
| 20 oct 2022 | 144.90 | 144.90 | 139.49 | 140.26 | 139.73 | 1,378,400 |
| 19 oct 2022 | 148.56 | 149.54 | 144.18 | 145.14 | 144.59 | 1,014,900 |
| 18 oct 2022 | 150.82 | 151.66 | 147.74 | 149.93 | 149.37 | 1,034,600 |
| 17 oct 2022 | 145.23 | 147.52 | 144.88 | 147.42 | 146.87 | 1,722,200 |
| 14 oct 2022 | 146.95 | 149.38 | 140.97 | 142.00 | 141.47 | 1,067,000 |
| 13 oct 2022 | 142.00 | 148.00 | 139.07 | 147.05 | 146.50 | 1,917,900 |
| 12 oct 2022 | 148.12 | 148.37 | 144.92 | 144.99 | 144.45 | 1,159,700 |
| 11 oct 2022 | 146.92 | 149.96 | 145.54 | 147.31 | 146.76 | 1,085,000 |
| 10 oct 2022 | 147.65 | 148.74 | 146.52 | 147.83 | 147.27 | 750,700 |
| 07 oct 2022 | 149.72 | 150.54 | 145.39 | 146.36 | 145.81 | 1,231,300 |
| 06 oct 2022 | 153.55 | 154.18 | 150.94 | 151.57 | 151.00 | 1,060,400 |
| 05 oct 2022 | 152.26 | 155.26 | 152.26 | 153.71 | 153.13 | 820,700 |
| 04 oct 2022 | 153.05 | 155.14 | 152.63 | 154.66 | 154.08 | 1,146,600 |
| 03 oct 2022 | 146.75 | 152.95 | 146.75 | 150.99 | 150.42 | 1,241,000 |
| 30 sept 2022 | 145.79 | 148.09 | 144.54 | 144.81 | 144.27 | 1,174,900 |
| 29 sept 2022 | 147.87 | 147.98 | 145.10 | 145.96 | 145.41 | 1,400,700 |
| 28 sept 2022 | 145.78 | 150.13 | 144.89 | 149.44 | 148.88 | 1,148,300 |
| 27 sept 2022 | 147.90 | 148.18 | 143.32 | 144.86 | 144.32 | 1,262,900 |
| 26 sept 2022 | 147.19 | 148.14 | 144.74 | 146.08 | 145.53 | 1,518,200 |
| 23 sept 2022 | 146.63 | 148.70 | 145.32 | 147.58 | 147.03 | 1,398,700 |
| 22 sept 2022 | 151.41 | 151.82 | 147.59 | 147.65 | 147.10 | 1,272,900 |
| 21 sept 2022 | 156.30 | 157.35 | 151.72 | 151.93 | 151.36 | 1,484,100 |
| 20 sept 2022 | 157.67 | 158.18 | 153.26 | 154.74 | 154.16 | 1,267,500 |
| 19 sept 2022 | 155.03 | 159.25 | 155.03 | 159.12 | 158.52 | 1,008,900 |
| 16 sept 2022 | 157.20 | 157.38 | 153.73 | 155.69 | 155.11 | 2,282,500 |
| 15 sept 2022 | 160.05 | 162.38 | 158.57 | 159.22 | 158.62 | 1,281,700 |
| 14 sept 2022 | 160.79 | 161.62 | 158.59 | 160.17 | 159.57 | 1,551,500 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
