Mercados españoles abiertos en 6 hrs 2 min
S&P 500
5.471,05 +62,63 (+1,16%) Nasdaq
16.884,60 +193,77 (+1,16%) NIKKEI 225
36.118,85 -96,90 (-0,27%) Dólar/Euro
1,1034 -0,0006 (-0,06%) Petróleo Brent
71,97 +0,13 (+0,18%) Bitcoin EUR
51.658,03 +1.780,00 (+3,57%)
TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 1310,64 | 1318,18 | 1296,18 | 1302,77 | 1302,77 | 176.587 |
| 06 sept 2024 | 1330,62 | 1335,73 | 1293,29 | 1294,17 | 1294,17 | 157.100 |
| 05 sept 2024 | 1348,00 | 1348,38 | 1316,99 | 1329,28 | 1329,28 | 151.900 |
| 04 sept 2024 | 1333,77 | 1353,60 | 1333,77 | 1350,62 | 1350,62 | 120.100 |
| 03 sept 2024 | 1368,60 | 1379,47 | 1327,36 | 1332,49 | 1332,49 | 206.700 |
| 30 ago 2024 | 1366,68 | 1380,83 | 1356,76 | 1373,21 | 1373,21 | 251.800 |
| 29 ago 2024 | 1340,00 | 1376,16 | 1335,91 | 1364,37 | 1364,37 | 256.800 |
| 28 ago 2024 | 1335,00 | 1337,48 | 1324,01 | 1333,06 | 1333,06 | 168.100 |
| 27 ago 2024 | 1300,00 | 1333,18 | 1290,34 | 1326,23 | 1326,23 | 160.000 |
| 26 ago 2024 | 1326,60 | 1329,21 | 1300,51 | 1302,25 | 1302,25 | 258.400 |
| 23 ago 2024 | 1308,03 | 1339,29 | 1305,97 | 1326,68 | 1326,68 | 273.100 |
| 22 ago 2024 | 1316,74 | 1320,00 | 1302,45 | 1304,38 | 1304,38 | 121.700 |
| 21 ago 2024 | 1315,00 | 1319,01 | 1306,73 | 1313,71 | 1313,71 | 161.500 |
| 20 ago 2024 | 1309,85 | 1315,00 | 1297,28 | 1310,41 | 1310,41 | 229.900 |
| 19 ago 2024 | 1280,08 | 1310,25 | 1278,51 | 1308,24 | 1308,24 | 288.700 |
| 16 ago 2024 | 1275,00 | 1281,07 | 1266,88 | 1280,08 | 1280,08 | 188.100 |
| 15 ago 2024 | 1267,29 | 1275,00 | 1253,99 | 1272,34 | 1272,34 | 205.000 |
| 14 ago 2024 | 1245,36 | 1254,47 | 1237,56 | 1248,36 | 1248,36 | 120.200 |
| 13 ago 2024 | 1239,99 | 1245,16 | 1222,24 | 1243,69 | 1243,69 | 231.300 |
| 12 ago 2024 | 1243,88 | 1243,88 | 1224,36 | 1233,05 | 1233,05 | 241.100 |
| 09 ago 2024 | 1231,51 | 1249,24 | 1221,04 | 1246,10 | 1246,10 | 172.000 |
| 08 ago 2024 | 1215,09 | 1243,77 | 1214,85 | 1231,12 | 1231,12 | 211.300 |
| 07 ago 2024 | 1250,92 | 1253,79 | 1201,72 | 1202,03 | 1202,03 | 353.500 |
| 06 ago 2024 | 1221,85 | 1269,49 | 1221,85 | 1237,37 | 1237,37 | 408.000 |
| 05 ago 2024 | 1196,27 | 1218,75 | 1176,31 | 1209,45 | 1209,45 | 440.000 |
| 02 ago 2024 | 1249,77 | 1249,77 | 1202,24 | 1212,27 | 1212,27 | 314.600 |
| 01 ago 2024 | 1287,42 | 1296,78 | 1258,29 | 1268,04 | 1268,04 | 237.400 |
| 31 jul 2024 | 1285,52 | 1302,45 | 1273,81 | 1294,22 | 1294,22 | 271.700 |
| 30 jul 2024 | 1248,55 | 1273,94 | 1248,55 | 1264,16 | 1264,16 | 283.000 |
| 29 jul 2024 | 1241,30 | 1246,80 | 1227,31 | 1236,12 | 1236,12 | 173.000 |
| 26 jul 2024 | 1240,86 | 1253,19 | 1232,63 | 1234,86 | 1234,86 | 207.900 |
| 25 jul 2024 | 1250,42 | 1262,92 | 1228,21 | 1228,42 | 1228,42 | 203.300 |
| 24 jul 2024 | 1274,93 | 1274,93 | 1241,17 | 1245,48 | 1245,48 | 171.200 |
| 23 jul 2024 | 1262,13 | 1296,38 | 1259,04 | 1287,13 | 1287,13 | 204.000 |
| 22 jul 2024 | 1245,76 | 1259,36 | 1237,18 | 1255,85 | 1255,85 | 200.900 |
| 19 jul 2024 | 1259,27 | 1259,27 | 1234,33 | 1238,07 | 1238,07 | 168.100 |
| 18 jul 2024 | 1246,29 | 1263,26 | 1239,29 | 1245,92 | 1245,92 | 251.500 |
| 17 jul 2024 | 1265,03 | 1268,53 | 1238,92 | 1241,47 | 1241,47 | 207.200 |
| 16 jul 2024 | 1246,14 | 1284,77 | 1241,77 | 1280,50 | 1280,50 | 218.800 |
| 15 jul 2024 | 1250,03 | 1250,03 | 1230,25 | 1241,94 | 1241,94 | 371.100 |
| 12 jul 2024 | 1261,97 | 1261,97 | 1237,08 | 1242,31 | 1242,31 | 409.700 |
| 11 jul 2024 | 1267,96 | 1267,96 | 1249,00 | 1255,64 | 1255,64 | 299.100 |
| 10 jul 2024 | 1272,06 | 1274,49 | 1256,78 | 1272,68 | 1272,68 | 232.900 |
| 09 jul 2024 | 1272,57 | 1274,97 | 1260,48 | 1270,46 | 1270,46 | 167.700 |
| 08 jul 2024 | 1278,00 | 1281,34 | 1261,77 | 1272,18 | 1272,18 | 191.900 |
| 05 jul 2024 | 1280,57 | 1280,57 | 1261,52 | 1274,55 | 1274,55 | 140.300 |
| 03 jul 2024 | 1278,05 | 1288,15 | 1274,03 | 1283,50 | 1283,50 | 108.100 |
| 02 jul 2024 | 1243,82 | 1280,04 | 1243,82 | 1278,10 | 1278,10 | 213.900 |
| 01 jul 2024 | 1298,46 | 1298,46 | 1249,36 | 1252,72 | 1252,72 | 300.800 |
| 28 jun 2024 | 1294,08 | 1303,89 | 1266,00 | 1277,61 | 1277,61 | 1.220.900 |
| 27 jun 2024 | 1303,00 | 1303,00 | 1273,43 | 1288,65 | 1288,65 | 322.500 |
| 26 jun 2024 | 1313,39 | 1315,37 | 1283,37 | 1300,83 | 1300,83 | 241.000 |
| 25 jun 2024 | 1330,00 | 1332,00 | 1311,09 | 1320,36 | 1320,36 | 189.100 |
| 24 jun 2024 | 1332,22 | 1333,22 | 1319,10 | 1328,05 | 1328,05 | 262.000 |
| 21 jun 2024 | 1335,31 | 1335,31 | 1302,21 | 1321,09 | 1321,09 | 397.000 |
| 20 jun 2024 | 1347,87 | 1349,00 | 1325,26 | 1329,67 | 1329,67 | 213.300 |
| 18 jun 2024 | 1322,18 | 1345,95 | 1315,35 | 1339,48 | 1339,48 | 159.600 |
| 17 jun 2024 | 1292,13 | 1328,20 | 1292,13 | 1318,91 | 1318,91 | 167.400 |
| 14 jun 2024 | 1310,00 | 1310,00 | 1281,37 | 1294,76 | 1294,76 | 194.200 |
| 13 jun 2024 | 1316,29 | 1325,46 | 1301,52 | 1323,65 | 1323,65 | 165.700 |
| 12 jun 2024 | 1304,93 | 1332,97 | 1295,67 | 1322,13 | 1322,13 | 272.500 |
| 11 jun 2024 | 1301,05 | 1304,35 | 1279,87 | 1293,88 | 1293,88 | 260.200 |
| 10 jun 2024 | 1308,36 | 1317,12 | 1304,38 | 1305,99 | 1305,99 | 249.700 |
| 07 jun 2024 | 1335,07 | 1341,65 | 1309,59 | 1310,00 | 1310,00 | 305.700 |
| 06 jun 2024 | 1365,20 | 1369,58 | 1325,89 | 1334,65 | 1334,65 | 161.800 |
| 05 jun 2024 | 1347,27 | 1364,22 | 1328,60 | 1362,30 | 1362,30 | 173.600 |
| 04 jun 2024 | 1334,34 | 1342,32 | 1322,12 | 1340,83 | 1340,83 | 153.200 |
| 03 jun 2024 | 1356,98 | 1356,98 | 1315,55 | 1339,19 | 1339,19 | 183.300 |
| 31 may 2024 | 1321,00 | 1348,89 | 1314,98 | 1343,23 | 1343,23 | 302.800 |
| 30 may 2024 | 1317,77 | 1324,07 | 1305,42 | 1321,85 | 1321,85 | 143.500 |
| 29 may 2024 | 1316,13 | 1333,85 | 1312,26 | 1312,29 | 1312,29 | 200.700 |
| 28 may 2024 | 1356,53 | 1363,66 | 1310,75 | 1317,94 | 1317,94 | 202.800 |
| 24 may 2024 | 1335,00 | 1350,31 | 1329,23 | 1350,31 | 1350,31 | 136.100 |
| 23 may 2024 | 1334,86 | 1335,00 | 1312,02 | 1330,72 | 1330,72 | 173.300 |
| 22 may 2024 | 1335,00 | 1340,97 | 1316,97 | 1326,19 | 1326,19 | 251.300 |
| 21 may 2024 | 1311,99 | 1340,76 | 1306,74 | 1336,84 | 1336,84 | 212.400 |
| 20 may 2024 | 1295,79 | 1317,01 | 1295,79 | 1312,76 | 1312,76 | 179.500 |
| 17 may 2024 | 1296,09 | 1298,85 | 1281,98 | 1291,95 | 1291,95 | 210.900 |
| 16 may 2024 | 1287,29 | 1295,55 | 1283,80 | 1286,32 | 1286,32 | 251.300 |
| 15 may 2024 | 1278,88 | 1292,12 | 1276,88 | 1289,20 | 1289,20 | 257.900 |
| 14 may 2024 | 1276,41 | 1279,40 | 1260,05 | 1275,77 | 1275,77 | 310.700 |
| 13 may 2024 | 1317,81 | 1317,81 | 1279,89 | 1280,56 | 1280,56 | 252.300 |
| 10 may 2024 | 1328,22 | 1330,82 | 1308,60 | 1310,49 | 1310,49 | 212.400 |
| 09 may 2024 | 1316,96 | 1330,38 | 1310,34 | 1318,86 | 1318,86 | 229.200 |
| 08 may 2024 | 1315,23 | 1328,15 | 1306,31 | 1315,00 | 1315,00 | 250.100 |
| 07 may 2024 | 1240,02 | 1315,02 | 1240,00 | 1310,40 | 1310,40 | 443.100 |
| 06 may 2024 | 1305,68 | 1309,43 | 1294,99 | 1301,63 | 1301,63 | 330.500 |
| 03 may 2024 | 1291,61 | 1303,49 | 1270,93 | 1293,80 | 1293,80 | 238.000 |
| 02 may 2024 | 1254,61 | 1274,21 | 1250,19 | 1271,78 | 1271,78 | 196.600 |
| 01 may 2024 | 1245,57 | 1269,49 | 1242,07 | 1249,32 | 1249,32 | 158.900 |
| 30 abr 2024 | 1253,27 | 1266,71 | 1245,99 | 1248,03 | 1248,03 | 238.200 |
| 29 abr 2024 | 1260,00 | 1269,12 | 1249,66 | 1258,72 | 1258,72 | 123.100 |
| 26 abr 2024 | 1257,37 | 1269,51 | 1254,49 | 1259,15 | 1259,15 | 140.900 |
| 25 abr 2024 | 1240,05 | 1265,25 | 1225,50 | 1256,58 | 1256,58 | 232.700 |
| 24 abr 2024 | 1250,00 | 1255,59 | 1213,79 | 1241,62 | 1241,62 | 222.400 |
| 23 abr 2024 | 1215,00 | 1244,66 | 1212,41 | 1242,40 | 1242,40 | 241.800 |
| 22 abr 2024 | 1195,94 | 1213,66 | 1186,12 | 1200,93 | 1200,93 | 147.900 |
| 19 abr 2024 | 1225,37 | 1226,33 | 1185,78 | 1187,70 | 1187,70 | 228.300 |
| 18 abr 2024 | 1218,92 | 1237,39 | 1211,57 | 1213,50 | 1213,50 | 205.500 |
| 17 abr 2024 | 1233,52 | 1235,28 | 1212,71 | 1225,70 | 1225,70 | 148.000 |
| *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.