Mercados españoles cerrados

TransDigm Group Incorporated (TDG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.231,60-2,20 (-0,18%)
Al cierre: 04:00PM EDT
1.222,02 -9,58 (-0,78%)
Después del cierre: 06:19PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20241233,801238,951226,381231,601231,60164.400
27 mar 20241233,141237,491223,501233,801233,80140.400
26 mar 20241226,161227,271217,311223,111223,11113.100
25 mar 20241238,131238,131218,071223,411223,41115.600
22 mar 20241232,381238,001226,891231,201231,20148.900
21 mar 20241215,931238,341212,491232,381232,38203.800
20 mar 20241199,701217,001198,541214,981214,98204.000
19 mar 20241184,701202,701177,761200,921200,92174.700
18 mar 20241181,831188,901177,451181,001181,00154.500
15 mar 20241173,081182,251163,821172,201172,20326.700
14 mar 20241189,631192,581179,851185,901185,90175.800
13 mar 20241176,341190,181174,631187,401187,40162.000
12 mar 20241164,131184,391154,211183,131183,13228.000
11 mar 20241158,841158,841136,271151,741151,74253.900
08 mar 20241170,311180,001148,741164,991164,99204.500
07 mar 20241175,001177,651169,541174,691174,69162.300
06 mar 20241169,281174,971162,691168,681168,68230.300
05 mar 20241172,271178,971154,331160,001160,00229.900
04 mar 20241187,351189,531167,731173,411173,41264.600
01 mar 20241178,001188,001169,941183,271183,27196.400
29 feb 20241170,821179,261164,141177,741177,74314.600
28 feb 20241174,001177,101165,381172,001172,00286.800
27 feb 20241186,301187,761161,651174,221174,22194.300
26 feb 20241203,331206,851186,681187,401187,40168.100
23 feb 20241193,391207,581192,781199,891199,89163.600
22 feb 20241165,001195,471164,421192,951192,95261.900
21 feb 20241159,331165,081155,831164,351164,35183.100
20 feb 20241146,441163,481142,001159,011159,01227.000
16 feb 20241159,621165,001144,681146,391146,39197.300
15 feb 20241150,001159,391136,801157,791157,79233.000
14 feb 20241135,381147,601128,511147,131147,13219.100
13 feb 20241100,861123,441100,861122,261122,26270.200
12 feb 20241119,091119,091104,051109,171109,17219.900
09 feb 20241132,081139,981115,871119,891119,89283.100
08 feb 20241153,221155,241108,901128,571128,57442.600
07 feb 20241140,361150,151140,361147,011147,01369.100
06 feb 20241141,671142,551127,831140,601140,60287.100
05 feb 20241119,731139,821119,121135,081135,08230.800
02 feb 20241114,741129,421111,681123,761123,76188.100
01 feb 20241099,461116,931095,721113,681113,68228.100
31 ene 20241087,571100,001086,371092,681092,68312.000
30 ene 20241081,491089,501078,541085,941085,94174.100
29 ene 20241086,161088,411070,031081,731081,73145.400
26 ene 20241082,321089,961070,821082,481082,48244.500
25 ene 20241065,791080,951063,531078,871078,87260.700
24 ene 20241073,281076,941058,941059,921059,92144.700
23 ene 20241070,631077,541068,761071,851071,85153.800
22 ene 20241058,351074,251058,351072,211072,21200.100
19 ene 20241058,401059,951048,061057,131057,13171.200
18 ene 20241035,711053,641032,431053,001053,00201.300
17 ene 20241025,011040,671025,011031,751031,75149.800
16 ene 20241029,161033,651017,801027,321027,32194.000
12 ene 20241027,121033,811018,841032,831032,83146.200
11 ene 20241015,001022,981004,251019,821019,82188.800
10 ene 20241005,811017,211002,811015,001015,00205.800
09 ene 2024988,941002,85985,291000,121000,12210.700
08 ene 2024975,00997,81975,00997,18997,18257.700
05 ene 2024977,48986,76976,01978,61978,61217.900
04 ene 2024977,89994,18974,05975,53975,53207.100
03 ene 2024987,78993,40972,08972,61972,61271.500
02 ene 20241005,641013,50989,31992,20992,20245.600
29 dic 20231015,001018,501008,011011,601011,60161.200
28 dic 2023998,711014,31998,711012,791012,79118.900
27 dic 20231006,301012,441004,281007,991007,99148.300
26 dic 20231000,211012,65998,211008,971008,97119.300
22 dic 2023997,091005,91996,461000,421000,42144.100
21 dic 2023992,69995,02981,51994,12994,12141.100
20 dic 2023991,94995,81981,62981,64981,64141.000
19 dic 2023992,631004,20992,63998,39998,39131.700
18 dic 2023991,19996,81985,88989,89989,89138.300
15 dic 2023978,07994,50978,07985,59985,59485.800
14 dic 20231011,901014,03975,34987,00987,00328.700
13 dic 20231001,261015,72998,541011,361011,36228.300
12 dic 2023996,101001,37992,601000,391000,39209.500
11 dic 2023982,65994,69982,65992,52992,52145.300
08 dic 2023973,70986,15971,94983,92983,92144.900
07 dic 2023966,38976,00965,69972,96972,96210.000
06 dic 2023962,42970,94958,73963,51963,51134.200
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...