Mercados españoles cerrados en 8 hrs 5 min

TransDigm Group Incorporated (TDG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
955,51-11,87 (-1,23%)
Al cierre: 04:00PM EST
950,96 -4,55 (-0,48%)
Después del cierre: 06:02PM EST
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 2023962,43967,38950,94955,51955,51140.100
04 dic 2023963,60969,53957,70967,38967,38168.700
01 dic 2023958,92974,75956,45970,27970,27162.100
30 nov 2023956,54963,78949,99962,87962,87279.300
29 nov 2023958,49959,64950,62952,82952,82124.600
28 nov 2023979,40980,00954,52956,18956,18253.600
27 nov 2023966,59980,00966,59976,58976,58167.100
24 nov 2023967,89976,36962,59970,73970,7343.000
22 nov 2023969,22979,71966,28970,20970,20138.500
21 nov 2023962,53974,80961,28971,03971,03237.700
20 nov 2023964,23969,03958,05964,36964,36261.100
17 nov 2023958,23961,40951,19957,63957,63291.000
17 nov 202335 Dividendo
16 nov 2023995,62997,83980,55986,95951,95303.100
15 nov 2023995,30998,58987,90994,16958,90320.600
14 nov 20231004,141013,08994,93996,74961,39335.600
13 nov 2023990,00995,36980,24993,15957,93308.800
10 nov 2023985,33996,25973,22992,50957,30356.100
09 nov 2023945,00990,10935,84973,07938,56654.100
08 nov 2023895,12897,85886,76895,21863,46280.100
07 nov 2023886,84896,23879,35892,82861,16276.200
06 nov 2023882,56889,34874,95888,74857,22212.300
03 nov 2023875,56890,28875,56882,08850,80215.700
02 nov 2023838,89870,46838,48869,73838,89338.800
01 nov 2023831,27831,27818,12828,34798,96261.500
31 oct 2023821,37833,90817,62828,09798,72360.100
30 oct 2023825,60827,76816,97819,67790,60337.500
27 oct 2023817,27820,95811,42819,05790,00222.600
26 oct 2023822,44832,88816,92818,00788,99221.100
25 oct 2023829,39837,59814,76818,28789,26150.300
24 oct 2023837,34839,20826,28831,07801,60137.800
23 oct 2023821,99832,08817,36826,50797,19161.900
20 oct 2023830,70832,00818,99822,76793,58184.600
19 oct 2023839,19849,15828,82830,62801,16170.600
18 oct 2023858,31859,00839,97841,91812,05246.200
17 oct 2023860,14873,17855,01863,18832,57177.400
16 oct 2023866,00873,71860,09863,91833,27225.300
13 oct 2023861,98868,48848,47857,09826,70228.200
12 oct 2023872,31872,31851,87858,31827,87209.300
11 oct 2023856,84871,80856,84869,00838,18252.300
10 oct 2023871,44878,82861,65866,18835,46247.100
09 oct 2023857,64868,13850,64867,06836,31259.700
06 oct 2023833,76851,83828,55850,08819,93312.900
05 oct 2023823,55844,03815,94838,93809,18435.600
04 oct 2023810,29822,90805,40821,65792,51207.100
03 oct 2023817,90823,12802,46812,25783,45320.700
02 oct 2023841,11841,88817,62824,38795,15251.800
29 sept 2023854,05856,03837,82843,13813,23258.700
28 sept 2023855,61861,86847,00848,37818,28255.000
27 sept 2023845,73854,21840,90851,82821,61127.600
26 sept 2023848,19849,20842,15842,68812,80260.300
25 sept 2023842,62854,69838,10851,21821,02107.000
22 sept 2023845,57853,50842,84847,36817,31146.500
21 sept 2023850,70853,77840,00842,83812,94227.200
20 sept 2023875,88880,48854,33854,35824,05150.400
19 sept 2023869,01875,00861,61870,59839,72123.000
18 sept 2023865,71877,51865,60870,09839,23184.900
15 sept 2023871,00876,06863,04864,70834,04817.100
14 sept 2023870,00877,76865,25874,12843,12192.300
13 sept 2023871,43877,84860,41867,15836,40191.800
12 sept 2023873,94881,02871,28872,06841,13175.000
11 sept 2023876,99881,20861,60877,82846,69185.700
08 sept 2023887,61888,48865,00871,89840,97180.600
07 sept 2023883,12888,05879,24887,23855,77158.700
06 sept 2023890,81894,76881,00882,98851,67229.400
05 sept 2023912,12912,12885,76889,16857,63227.600
01 sept 2023909,34913,79900,75911,32879,00145.800
31 ago 2023905,41910,58901,36903,85871,80272.200
30 ago 2023893,56909,76893,56902,74870,73217.600
29 ago 2023877,02894,10876,29893,58861,89131.100
28 ago 2023863,87882,31863,87881,50850,24137.500
25 ago 2023861,39870,62858,45864,77834,10144.400
24 ago 2023862,26871,94850,96859,00828,54238.200
23 ago 2023858,50870,18855,83865,61834,91125.700
22 ago 2023858,15861,36852,95855,24824,91124.800
21 ago 2023857,67861,25848,19852,31822,08247.600
18 ago 2023837,30860,35834,05857,13826,73282.400
17 ago 2023861,17862,10841,88843,77813,85196.300
16 ago 2023861,42866,71854,91855,64825,30155.400
15 ago 2023865,00865,03848,95860,55830,03211.500
14 ago 2023873,54876,35862,82865,01834,33416.400
11 ago 2023880,00882,53865,23873,28842,31146.500
10 ago 2023870,40880,84870,00877,77846,64256.600
09 ago 2023890,53890,53861,36869,90839,05382.100
08 ago 2023927,52940,00860,25888,86857,34646.900
07 ago 2023901,00921,71899,56914,18881,76326.000
04 ago 2023897,39914,29892,44896,10864,32296.900
03 ago 2023882,39902,78878,36895,58863,82271.300
02 ago 2023898,02899,46886,75887,36855,89159.500
01 ago 2023897,29907,00895,71902,63870,62256.700
31 jul 2023885,08900,00885,08899,72867,81185.000
28 jul 2023899,99900,00878,29885,13853,74235.300
27 jul 2023895,24896,68885,80892,62860,97176.300
26 jul 2023892,67899,07886,91891,98860,35204.300
25 jul 2023871,13893,76867,43893,74862,05244.900
24 jul 2023887,01890,20879,80882,04850,76168.500
21 jul 2023893,74894,50886,14887,93856,44154.200
20 jul 2023889,95890,90885,44890,34858,77253.300
19 jul 2023890,02899,97881,43886,35854,92225.200
18 jul 2023886,24897,78886,24896,80865,00239.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...