Mercados españoles abiertos en 5 hrs 46 min

Trane Technologies PLC (2IS.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,00000,0000 (-100,00%)
Al cierre: 06:46PM CEST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 2024304,7000304,7000299,5000299,5000299,500071
28 jun 2024310,3000313,1000310,3000311,2000311,20003
27 jun 2024306,6000310,1000306,3000310,1000310,1000-
26 jun 2024312,0000316,8000309,7000309,7000309,700040
25 jun 2024313,8000314,1000313,8000314,1000314,1000-
24 jun 2024311,1000315,9000311,1000315,9000315,9000158
21 jun 2024312,0000312,2000309,6000312,2000312,200020
20 jun 2024323,5000327,0000323,5000325,3000325,300012
19 jun 2024319,8000322,8000319,8000322,8000322,8000-
18 jun 2024311,6000314,6000311,6000313,0000313,000012
17 jun 2024308,5000309,6000308,5000309,6000309,6000-
14 jun 2024309,2000312,4000309,2000312,4000312,4000300
13 jun 2024305,6000308,2000303,2000308,2000308,2000-
12 jun 2024301,5000301,5000301,2000301,2000301,2000-
11 jun 2024302,0000306,2000301,7000301,7000301,700020
10 jun 2024296,5000299,4000296,5000299,4000299,4000134
07 jun 2024290,5000295,8000290,5000295,8000295,8000-
07 jun 20240.84 Dividendo
06 jun 2024295,5000300,1000292,0000292,0000291,160048
05 jun 2024294,1000296,1000291,1000296,1000295,248250
04 jun 2024294,2000296,3000293,7000296,3000295,4476-
03 jun 2024301,0000302,8000300,5000302,8000301,9289-
31 may 2024298,8000301,9000292,1000292,1000291,259711
30 may 2024295,1000295,1000295,1000295,1000294,2511-
29 may 2024300,1000303,3000297,0000299,0000298,13991
28 may 2024310,9000311,8000299,2000299,2000298,3393-
27 may 2024312,9000313,6000310,8000313,6000312,69792
24 may 2024310,1000313,0000307,6000310,2000309,307651
23 may 2024306,9000309,3000306,9000307,4000306,5157-
22 may 2024307,6000307,6000306,9000306,9000306,0171-
21 may 2024302,7000312,8000302,7000312,8000311,900125
20 may 2024303,6000308,0000303,6000306,5000305,6183141
17 may 2024297,5000301,9000297,5000301,9000301,0315-
16 may 2024304,0000308,2000298,7000298,7000297,84079
15 may 2024303,6000305,9000303,5000303,5000302,6269-
14 may 2024301,4000306,7000301,4000304,1000303,2252109
13 may 2024307,1000307,1000303,3000303,3000302,4275-
10 may 2024308,6000311,7000308,6000311,7000310,80335
09 may 2024303,1000303,1000303,1000303,1000302,2281-
08 may 2024302,0000306,0000302,0000304,0000303,125567
07 may 2024301,2000301,2000301,2000301,2000300,3336-
06 may 2024296,8000302,8000296,8000302,8000301,928930
03 may 2024295,5000298,0000292,8000295,1000294,251115
02 may 2024295,2000295,2000294,5000294,9000294,051725
30 abr 2024279,6000279,6000279,6000279,6000278,7957-
29 abr 2024283,3000286,2000281,6000281,6000280,789930
26 abr 2024278,3000278,3000278,1000278,1000277,3000-
25 abr 2024275,0000276,9000272,9000273,6000272,812935
24 abr 2024275,1000277,3000275,1000275,2000274,4084-
23 abr 2024272,1000275,3000271,8000275,3000274,5080-
22 abr 2024273,4000273,4000273,0000273,0000272,214726
19 abr 2024270,1000272,0000268,6000269,9000269,12363
18 abr 2024273,7000276,3000271,8000271,8000271,018120
17 abr 2024278,2000281,3000272,7000272,7000271,91555
16 abr 2024276,6000278,0000273,3000278,0000277,2003-
15 abr 2024281,1000281,1000276,8000276,8000276,003719
12 abr 2024276,5000284,0000276,5000284,0000283,183047
11 abr 2024276,4000277,5000276,2000277,5000276,7017-
10 abr 2024276,3000277,1000276,3000277,1000276,3029-
09 abr 2024278,4000279,1000274,7000277,6000276,801413
08 abr 2024282,4000282,4000279,9000279,9000279,094820
05 abr 2024273,8000273,8000273,8000273,8000273,0124-
04 abr 2024276,9000280,0000276,9000280,0000279,194520
03 abr 2024274,3000278,1000274,3000278,1000277,3000-
02 abr 2024275,0000275,8000275,0000275,8000275,006612
28 mar 2024275,7000276,6000275,7000276,6000275,8043-
27 mar 2024276,0000277,8000276,0000277,8000277,00092
26 mar 2024275,7000277,6000275,7000277,6000276,8014673
25 mar 2024276,3000278,9000276,3000277,1000276,302916
22 mar 2024280,1000281,2000277,5000277,8000277,000923
21 mar 2024272,8000278,6000272,8000278,6000277,798650
20 mar 2024270,5000273,4000270,5000272,9000272,1149-
19 mar 2024268,1000271,3000268,1000271,3000270,5195-
18 mar 2024266,8000269,4000266,8000268,6000267,827335
15 mar 2024268,0000268,6000268,0000268,6000267,8273-
14 mar 2024262,5000262,5000262,5000262,5000261,74493
13 mar 2024262,4000262,9000260,8000260,8000260,0497-
12 mar 2024258,6000263,3000258,6000263,3000262,5425-
11 mar 2024261,1000263,0000256,4000256,4000255,662460
08 mar 2024261,2000262,8000260,3000260,3000259,5512-
07 mar 2024261,0000262,6000261,0000262,2000261,4457-
06 mar 2024260,4000263,0000260,3000262,3000261,5454-
05 mar 2024263,6000265,6000260,6000260,6000259,8503-
04 mar 2024264,0000266,3000264,0000264,8000264,038272
01 mar 2024260,1000260,6000260,1000260,6000259,8503-
29 feb 2024259,7000259,7000258,9000258,9000258,155214
29 feb 20240.84 Dividendo
28 feb 2024260,4000262,9000260,1000262,9000261,3061-
27 feb 2024261,0000266,8000261,0000262,9000261,3061111
26 feb 2024263,0000263,0000257,0000257,0000255,441970
23 feb 2024259,7000262,2000259,7000261,5000259,914620
22 feb 2024254,6000261,1000254,1000261,1000259,5171-
21 feb 2024254,1000254,1000253,9000253,9000252,3607-
20 feb 2024254,3000254,7000248,2000254,7000253,1559-
19 feb 2024251,4000254,4000251,4000254,4000252,857759
16 feb 2024252,2000252,2000252,2000252,2000250,6710-
15 feb 2024253,5000254,0000253,5000254,0000252,460160
14 feb 2024250,3000254,8000250,3000254,8000253,2552210
13 feb 2024251,2000253,0000250,3000250,3000248,7825557
12 feb 2024254,0000255,2000254,0000255,2000253,65285
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...