Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.389,65 +2.911,48 (+5,25%)
TransDigm Group Incorporated (0REK.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:41PM BST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1295,65 | 1297,34 | 1281,81 | 1295,89 | 1295,89 | 52 |
| 02 may 2024 | 1259,68 | 1274,12 | 1253,20 | 1273,43 | 1273,43 | 82 |
| 01 may 2024 | 1254,39 | 1257,56 | 1236,12 | 1257,56 | 1257,56 | 47 |
| 30 abr 2024 | 1253,27 | 1258,99 | 1237,80 | 1250,00 | 1250,00 | 134 |
| 29 abr 2024 | 1268,99 | 1269,71 | 1255,89 | 1257,35 | 1257,35 | 21 |
| 26 abr 2024 | 1257,70 | 1267,60 | 1256,39 | 1256,39 | 1256,39 | 31 |
| 25 abr 2024 | 1232,82 | 1260,89 | 1221,23 | 1260,89 | 1260,89 | 62 |
| 24 abr 2024 | 1253,81 | 1259,87 | 1216,48 | 1216,48 | 1216,48 | 73 |
| 23 abr 2024 | 1225,50 | 1242,16 | 1218,04 | 1240,73 | 1240,73 | 152 |
| 22 abr 2024 | 1191,47 | 1207,76 | 1187,61 | 1207,76 | 1207,76 | 36 |
| 19 abr 2024 | 1225,60 | 1225,60 | 1186,24 | 1186,24 | 1186,24 | 116 |
| 18 abr 2024 | 1224,07 | 1233,21 | 1215,68 | 1215,68 | 1215,68 | 47 |
| 17 abr 2024 | 1233,57 | 1235,46 | 1213,28 | 1221,37 | 1221,37 | 69 |
| 16 abr 2024 | 1203,58 | 1228,20 | 1203,58 | 1228,20 | 1228,20 | 180 |
| 15 abr 2024 | 1227,87 | 1247,97 | 1210,77 | 1210,77 | 1210,77 | 339 |
| 12 abr 2024 | 1232,92 | 1232,92 | 1213,44 | 1213,92 | 1213,92 | 46 |
| 11 abr 2024 | 1223,20 | 1227,26 | 1209,13 | 1227,26 | 1227,26 | 27 |
| 10 abr 2024 | 1207,31 | 1222,00 | 1201,23 | 1218,53 | 1218,53 | 117 |
| 09 abr 2024 | 1239,77 | 1239,77 | 1197,42 | 1210,42 | 1210,42 | 37 |
| 08 abr 2024 | 1228,05 | 1243,84 | 1228,05 | 1232,58 | 1232,58 | 64 |
| 05 abr 2024 | 1204,36 | 1236,71 | 1204,36 | 1232,70 | 1232,70 | 51 |
| 04 abr 2024 | 1245,86 | 1249,88 | 1230,08 | 1230,08 | 1230,08 | 198 |
| 03 abr 2024 | 1194,25 | 1224,22 | 1194,25 | 1224,22 | 1224,22 | 21 |
| 02 abr 2024 | 1200,42 | 1200,42 | 1200,42 | 1200,42 | 1200,42 | - |
| 28 mar 2024 | 1243,75 | 1243,75 | 1227,36 | 1230,51 | 1230,51 | 81 |
| 27 mar 2024 | 1227,28 | 1239,57 | 1224,43 | 1226,59 | 1226,59 | 42 |
| 26 mar 2024 | 1224,95 | 1234,51 | 1219,67 | 1225,00 | 1225,00 | 69 |
| 25 mar 2024 | 1238,13 | 1238,30 | 1220,00 | 1220,41 | 1220,41 | 57 |
| 22 mar 2024 | 1240,44 | 1242,41 | 1228,27 | 1232,35 | 1232,35 | 79 |
| 21 mar 2024 | 1219,83 | 1232,20 | 1212,88 | 1230,65 | 1230,65 | 67 |
| 20 mar 2024 | 1206,83 | 1215,97 | 1192,80 | 1213,52 | 1213,52 | 89 |
| 19 mar 2024 | 1185,88 | 1194,44 | 1175,23 | 1191,54 | 1191,54 | 7 |
| 18 mar 2024 | 1185,23 | 1188,82 | 1177,56 | 1185,82 | 1185,82 | 61 |
| 15 mar 2024 | 1173,65 | 1182,56 | 1160,70 | 1176,35 | 1176,35 | 136 |
| 14 mar 2024 | 1189,63 | 1196,00 | 1185,73 | 1187,62 | 1187,62 | 154 |
| 13 mar 2024 | 1178,41 | 1186,98 | 1175,72 | 1186,65 | 1186,65 | 16 |
| 12 mar 2024 | 1155,95 | 1169,92 | 1155,95 | 1169,92 | 1169,92 | 19 |
| 11 mar 2024 | 1155,32 | 1164,49 | 1136,36 | 1144,26 | 1144,26 | 97 |
| 08 mar 2024 | 1174,69 | 1179,99 | 1171,90 | 1171,90 | 1171,90 | 70 |
| 07 mar 2024 | 1168,68 | 1177,96 | 1168,68 | 1173,03 | 1173,03 | 11.157 |
| 06 mar 2024 | 1171,22 | 1174,55 | 1165,41 | 1171,36 | 1171,36 | 78 |
| 05 mar 2024 | 1168,15 | 1178,97 | 1165,20 | 1169,43 | 1169,43 | 4 |
| 04 mar 2024 | 1179,71 | 1192,97 | 1172,14 | 1175,18 | 1175,18 | 53 |
| 01 mar 2024 | 1182,46 | 1187,40 | 1170,83 | 1177,97 | 1177,97 | 11 |
| 29 feb 2024 | 1181,14 | 1181,14 | 1163,69 | 1172,14 | 1172,14 | 37 |
| 28 feb 2024 | 1174,00 | 1177,16 | 1156,25 | 1175,40 | 1175,40 | 32 |
| 27 feb 2024 | 1180,01 | 1187,43 | 1162,41 | 1167,21 | 1167,21 | 35 |
| 26 feb 2024 | 1205,89 | 1208,81 | 1193,06 | 1195,99 | 1195,99 | 28 |
| 23 feb 2024 | 1205,74 | 1205,74 | 1192,78 | 1200,75 | 1200,75 | 139 |
| 22 feb 2024 | 1174,03 | 1187,45 | 1172,93 | 1187,45 | 1187,45 | 24 |
| 21 feb 2024 | 1164,41 | 1164,41 | 1156,86 | 1160,60 | 1160,60 | 24 |
| 20 feb 2024 | 1146,00 | 1158,20 | 1142,42 | 1151,89 | 1151,89 | 56 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1157,79 | 1165,00 | 1155,26 | 1157,67 | 1157,67 | 146 |
| 15 feb 2024 | 1150,00 | 1156,07 | 1138,34 | 1140,58 | 1140,58 | 11 |
| 14 feb 2024 | 1130,69 | 1144,33 | 1130,62 | 1142,23 | 1142,23 | 109 |
| 13 feb 2024 | 1107,45 | 1120,88 | 1098,76 | 1115,68 | 1115,68 | 26 |
| 12 feb 2024 | 1120,17 | 1123,09 | 1109,09 | 1114,19 | 1114,19 | 457 |
| 09 feb 2024 | 1139,05 | 1139,05 | 1122,27 | 1124,60 | 1124,60 | 6 |
| 08 feb 2024 | 1159,01 | 1159,01 | 1108,34 | 1136,15 | 1136,15 | 137 |
| 07 feb 2024 | 1139,03 | 1150,21 | 1139,03 | 1149,46 | 1149,46 | 50 |
| 06 feb 2024 | 1133,87 | 1143,98 | 1129,97 | 1137,12 | 1137,12 | 4 |
| 05 feb 2024 | 1116,95 | 1133,57 | 1116,95 | 1133,57 | 1133,57 | 90 |
| 02 feb 2024 | 1114,74 | 1125,42 | 1112,63 | 1124,67 | 1124,67 | 122 |
| 01 feb 2024 | 1092,68 | 1102,62 | 1092,68 | 1101,78 | 1101,78 | 5258 |
| 31 ene 2024 | 1090,02 | 1092,70 | 1086,25 | 1086,25 | 1086,25 | 9 |
| 30 ene 2024 | 1083,05 | 1086,85 | 1080,99 | 1085,29 | 1085,29 | 4 |
| 29 ene 2024 | 1084,99 | 1090,89 | 1070,08 | 1072,44 | 1072,44 | 15 |
| 26 ene 2024 | 1084,30 | 1089,98 | 1072,83 | 1074,58 | 1074,58 | 139 |
| 25 ene 2024 | 1060,48 | 1079,91 | 1057,48 | 1075,08 | 1075,08 | 100 |
| 24 ene 2024 | 1078,15 | 1078,15 | 1067,80 | 1070,81 | 1070,81 | 80 |
| 23 ene 2024 | 1070,63 | 1075,61 | 1070,63 | 1073,67 | 1073,67 | 23 |
| 22 ene 2024 | 1064,97 | 1072,13 | 1057,66 | 1071,46 | 1071,46 | 78 |
| 19 ene 2024 | 1050,76 | 1060,05 | 1048,68 | 1058,55 | 1058,55 | 40 |
| 18 ene 2024 | 1040,07 | 1051,27 | 1031,67 | 1036,53 | 1036,53 | 29 |
| 17 ene 2024 | 1033,87 | 1038,30 | 1028,11 | 1030,38 | 1030,38 | 10 |
| 16 ene 2024 | 1032,83 | 1032,83 | 1018,42 | 1022,84 | 1022,84 | 10.199 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 1029,55 | 1029,55 | 1020,02 | 1024,97 | 1024,97 | 17 |
| 11 ene 2024 | 1011,97 | 1018,65 | 1008,94 | 1016,85 | 1016,85 | 8 |
| 10 ene 2024 | 1000,12 | 1014,71 | 1000,12 | 1014,54 | 1014,54 | 1541 |
| 09 ene 2024 | 994,30 | 999,54 | 994,30 | 998,26 | 998,26 | 4 |
| 08 ene 2024 | 974,86 | 978,78 | 974,86 | 978,78 | 978,78 | 49 |
| 05 ene 2024 | 982,76 | 982,76 | 980,87 | 980,87 | 980,87 | 7 |
| 04 ene 2024 | 984,75 | 992,86 | 984,75 | 991,02 | 991,02 | 36 |
| 03 ene 2024 | 987,68 | 993,92 | 981,02 | 984,64 | 984,64 | 40 |
| 02 ene 2024 | 1008,11 | 1009,96 | 998,12 | 998,12 | 998,12 | 55 |
| 29 dic 2023 | 1012,86 | 1017,36 | 1008,38 | 1012,00 | 1012,00 | 4 |
| 28 dic 2023 | 998,80 | 1013,84 | 996,94 | 1012,67 | 1012,67 | 27 |
| 27 dic 2023 | 1010,05 | 1010,05 | 1008,29 | 1008,29 | 1008,29 | 31 |
| 22 dic 2023 | 999,85 | 1002,39 | 996,60 | 1001,65 | 1001,65 | 11 |
| 21 dic 2023 | 984,06 | 996,64 | 982,62 | 989,57 | 989,57 | 3 |
| 20 dic 2023 | 989,12 | 997,40 | 987,11 | 995,64 | 995,64 | 4 |
| 19 dic 2023 | 994,75 | 1002,73 | 994,60 | 997,69 | 997,69 | 1 |
| 18 dic 2023 | 990,78 | 995,17 | 988,95 | 989,11 | 989,11 | 157 |
| 15 dic 2023 | 986,46 | 993,81 | 984,27 | 987,70 | 987,70 | 18 |
| 14 dic 2023 | 1011,36 | 1016,42 | 978,39 | 978,39 | 978,39 | 1652 |
| 13 dic 2023 | 999,13 | 1009,72 | 999,13 | 1008,84 | 1008,84 | 5 |
| 12 dic 2023 | 995,05 | 999,95 | 995,05 | 998,25 | 998,25 | 21 |
| 11 dic 2023 | 987,10 | 993,51 | 984,29 | 991,88 | 991,88 | 7 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.