Correo

TT - Trane Technologies plc

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2023	166.09	166.40	163.17	163.23	163.23	2,930,200
30 may 2023	167.49	167.86	165.56	166.58	166.58	1,508,000
26 may 2023	167.62	168.85	166.50	166.80	166.80	2,089,600
25 may 2023	167.18	168.36	165.59	167.51	167.51	1,190,500
24 may 2023	167.66	168.00	165.33	166.21	166.21	1,094,100
23 may 2023	170.16	170.16	167.32	168.02	168.02	1,628,900
22 may 2023	173.60	174.06	170.33	171.23	171.23	1,421,800
19 may 2023	176.66	177.19	172.17	173.28	173.28	1,597,800
18 may 2023	174.00	175.53	172.41	175.17	175.17	1,403,100
17 may 2023	173.64	176.31	172.58	174.99	174.99	1,301,300
16 may 2023	177.09	177.22	172.74	172.87	172.87	1,160,400
15 may 2023	176.83	178.70	175.88	178.15	178.15	949,300
12 may 2023	177.55	179.46	174.96	177.73	177.73	863,900
11 may 2023	177.68	178.34	175.67	176.84	176.84	998,800
10 may 2023	179.48	180.25	176.02	178.68	178.68	824,200
09 may 2023	176.32	178.29	175.86	177.81	177.81	1,219,600
08 may 2023	177.22	177.79	173.39	176.75	176.75	1,687,500
05 may 2023	177.23	178.70	175.48	176.81	176.81	1,705,900
04 may 2023	177.17	180.26	175.32	176.00	176.00	1,633,800
03 may 2023	187.05	189.58	176.84	177.74	177.74	3,335,200
02 may 2023	187.42	189.21	185.98	188.56	188.56	1,915,300
01 may 2023	186.23	188.73	185.94	187.70	187.70	1,198,600
28 abr 2023	185.90	187.29	184.48	185.81	185.81	1,295,900
27 abr 2023	179.50	185.64	178.86	185.50	185.50	1,686,500
26 abr 2023	176.90	180.88	176.69	177.69	177.69	2,290,400
25 abr 2023	178.72	181.63	178.19	178.84	178.84	1,166,500
24 abr 2023	178.53	178.93	176.41	177.73	177.73	1,061,900
21 abr 2023	176.46	177.75	175.50	176.93	176.93	4,199,600
20 abr 2023	175.60	176.97	175.10	176.45	176.45	2,382,300
19 abr 2023	174.99	177.21	174.99	176.44	176.44	1,221,900
18 abr 2023	177.97	178.89	174.52	176.09	176.09	1,270,100
17 abr 2023	175.26	176.61	174.50	176.48	176.48	3,098,300
14 abr 2023	175.97	178.59	173.86	174.98	174.98	771,100
13 abr 2023	174.59	176.29	171.05	175.77	175.77	1,681,500
12 abr 2023	172.71	176.01	171.64	174.90	174.90	3,617,100
11 abr 2023	171.73	173.35	170.83	171.04	171.04	2,123,400
10 abr 2023	169.98	171.61	169.19	171.09	171.09	1,221,800
06 abr 2023	170.09	172.55	168.43	170.68	170.68	2,860,100
05 abr 2023	172.71	173.64	168.25	170.49	170.49	3,700,900
04 abr 2023	183.21	183.53	172.31	173.78	173.78	2,017,500
03 abr 2023	183.18	184.67	183.03	183.70	183.70	1,121,900
31 mar 2023	183.79	184.55	182.34	183.98	183.98	2,119,800
30 mar 2023	185.93	186.43	182.66	182.91	182.91	1,173,400
29 mar 2023	184.31	185.35	183.37	185.10	185.10	1,300,600
28 mar 2023	181.41	184.08	180.69	182.69	182.69	1,172,900
27 mar 2023	183.81	184.00	180.56	181.01	181.01	1,666,700
24 mar 2023	180.56	182.09	178.83	182.07	182.07	1,695,700
23 mar 2023	181.78	185.92	180.93	182.91	182.91	1,671,100
22 mar 2023	183.02	187.00	181.22	181.65	181.65	1,867,100
21 mar 2023	184.27	184.49	181.55	183.04	183.04	1,419,000
20 mar 2023	178.82	181.95	178.71	181.40	181.40	1,492,400
17 mar 2023	179.29	179.56	175.13	177.53	177.53	2,266,400
16 mar 2023	176.36	181.62	174.85	181.17	181.17	1,915,700
15 mar 2023	185.20	185.56	176.39	178.58	178.58	2,210,400
14 mar 2023	188.02	189.63	186.32	189.10	189.10	1,245,900
13 mar 2023	183.93	186.99	182.89	185.07	185.07	1,529,300
10 mar 2023	189.20	189.81	184.43	186.18	186.18	2,141,000
09 mar 2023	192.60	193.58	188.86	189.08	189.08	1,548,000
08 mar 2023	191.76	192.41	190.05	191.46	191.46	1,158,700
07 mar 2023	192.42	194.14	189.66	190.87	190.87	1,327,100
06 mar 2023	193.75	196.22	191.96	192.06	192.06	2,129,600
03 mar 2023	188.25	194.52	187.43	194.11	194.11	2,332,700
02 mar 2023	184.27	187.41	183.38	187.12	187.12	1,403,200
01 mar 2023	184.11	186.85	184.11	185.66	185.66	1,386,100
28 feb 2023	185.12	186.34	183.95	184.97	184.97	1,905,800
27 feb 2023	183.77	185.88	183.30	184.29	184.29	1,281,200
24 feb 2023	180.09	185.15	178.61	181.70	181.70	1,001,200
23 feb 2023	182.00	182.52	179.10	181.69	181.69	871,000
22 feb 2023	180.41	181.58	179.09	180.26	180.26	843,300
21 feb 2023	182.54	183.46	179.06	179.91	179.91	1,141,200
17 feb 2023	183.19	185.11	182.37	184.18	184.18	908,200
16 feb 2023	184.05	186.21	183.11	184.04	184.04	957,200
15 feb 2023	184.65	187.31	184.65	187.18	187.18	757,500
14 feb 2023	185.45	187.74	184.80	185.68	185.68	1,103,700
13 feb 2023	184.53	187.17	184.05	186.64	186.64	1,189,200
10 feb 2023	181.64	183.34	180.87	183.14	183.14	1,144,200
09 feb 2023	184.76	186.64	181.46	181.56	181.56	1,516,200
08 feb 2023	178.37	183.49	178.19	182.78	182.78	1,807,200
07 feb 2023	182.00	183.08	177.91	180.45	180.45	1,905,500
06 feb 2023	184.40	186.58	183.08	185.02	185.02	1,528,200
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	175.30	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
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...