Mercados españoles cerrados
IBEX 35
8.036,40-85,70(-1,06%)Euro Stoxx 50
3.602,41-15,94(-0,44%)Dólar/Euro
1,2174+0,0001(+0,01%)
Triumph Group, Inc. (TGI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,43+0,25 (+2,05%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 ene. 2021 | 11,97 | 12,43 | 11,80 | 12,43 | 12,43 | 682.500 |
| 21 ene. 2021 | 12,54 | 12,91 | 11,90 | 12,18 | 12,18 | 1.450.800 |
| 20 ene. 2021 | 13,11 | 13,32 | 12,87 | 13,06 | 13,06 | 604.300 |
| 19 ene. 2021 | 13,03 | 13,22 | 12,74 | 13,06 | 13,06 | 683.200 |
| 15 ene. 2021 | 13,02 | 13,09 | 12,43 | 12,68 | 12,68 | 727.700 |
| 14 ene. 2021 | 13,16 | 13,84 | 13,12 | 13,28 | 13,28 | 911.900 |
| 13 ene. 2021 | 13,42 | 13,42 | 12,68 | 13,00 | 13,00 | 791.800 |
| 12 ene. 2021 | 12,91 | 13,54 | 12,90 | 13,43 | 13,43 | 830.500 |
| 11 ene. 2021 | 12,46 | 12,87 | 12,29 | 12,78 | 12,78 | 612.700 |
| 08 ene. 2021 | 12,65 | 12,65 | 12,05 | 12,53 | 12,53 | 988.400 |
| 07 ene. 2021 | 12,97 | 13,22 | 12,56 | 12,64 | 12,64 | 745.400 |
| 06 ene. 2021 | 12,90 | 13,40 | 12,57 | 12,83 | 12,83 | 1.027.900 |
| 05 ene. 2021 | 11,87 | 13,20 | 11,76 | 12,88 | 12,88 | 1.250.700 |
| 04 ene. 2021 | 12,65 | 12,65 | 11,70 | 11,74 | 11,74 | 762.600 |
| 31 dic. 2020 | 12,57 | 12,89 | 12,41 | 12,56 | 12,56 | 516.700 |
| 30 dic. 2020 | 12,16 | 12,88 | 12,16 | 12,64 | 12,64 | 620.500 |
| 29 dic. 2020 | 12,59 | 12,65 | 12,14 | 12,26 | 12,26 | 634.500 |
| 28 dic. 2020 | 12,53 | 12,81 | 12,33 | 12,38 | 12,38 | 600.100 |
| 24 dic. 2020 | 12,78 | 12,78 | 12,19 | 12,40 | 12,40 | 467.200 |
| 23 dic. 2020 | 12,53 | 13,17 | 12,33 | 12,77 | 12,77 | 1.126.800 |
| 22 dic. 2020 | 12,81 | 12,91 | 12,20 | 12,25 | 12,25 | 849.700 |
| 21 dic. 2020 | 12,64 | 13,01 | 12,50 | 12,65 | 12,65 | 1.888.600 |
| 18 dic. 2020 | 13,96 | 14,13 | 13,04 | 13,45 | 13,45 | 5.279.400 |
| 17 dic. 2020 | 14,10 | 14,12 | 13,62 | 14,04 | 14,04 | 922.500 |
| 16 dic. 2020 | 14,84 | 14,84 | 13,88 | 14,08 | 14,08 | 858.100 |
| 15 dic. 2020 | 14,30 | 14,82 | 13,65 | 14,74 | 14,74 | 925.900 |
| 14 dic. 2020 | 14,47 | 14,47 | 13,68 | 14,10 | 14,10 | 1.174.900 |
| 11 dic. 2020 | 14,35 | 14,56 | 13,61 | 14,06 | 14,06 | 905.300 |
| 10 dic. 2020 | 14,34 | 14,91 | 14,03 | 14,14 | 14,14 | 1.104.100 |
| 09 dic. 2020 | 15,75 | 15,82 | 14,09 | 14,62 | 14,62 | 1.445.600 |
| 08 dic. 2020 | 15,02 | 15,50 | 14,86 | 15,39 | 15,39 | 861.700 |
| 07 dic. 2020 | 16,05 | 16,40 | 15,02 | 15,19 | 15,19 | 1.164.200 |
| 04 dic. 2020 | 15,16 | 16,17 | 15,15 | 15,95 | 15,95 | 1.484.000 |
| 03 dic. 2020 | 14,36 | 15,53 | 14,10 | 15,07 | 15,07 | 1.705.300 |
| 02 dic. 2020 | 13,54 | 14,20 | 13,07 | 14,09 | 14,09 | 956.600 |
| 01 dic. 2020 | 14,48 | 14,48 | 13,55 | 13,61 | 13,61 | 1.154.700 |
| 30 nov. 2020 | 13,48 | 13,79 | 12,85 | 13,17 | 13,17 | 1.056.700 |
| 27 nov. 2020 | 13,83 | 13,90 | 13,31 | 13,61 | 13,61 | 585.200 |
| 25 nov. 2020 | 13,27 | 13,75 | 12,60 | 13,73 | 13,73 | 1.410.200 |
| 24 nov. 2020 | 13,51 | 14,42 | 13,08 | 13,55 | 13,55 | 2.625.400 |
| 23 nov. 2020 | 11,96 | 13,06 | 11,80 | 12,95 | 12,95 | 2.010.700 |
| 20 nov. 2020 | 11,39 | 11,59 | 11,14 | 11,59 | 11,59 | 1.095.900 |
| 19 nov. 2020 | 10,92 | 11,48 | 10,75 | 11,47 | 11,47 | 1.294.900 |
| 18 nov. 2020 | 12,48 | 12,50 | 10,96 | 11,06 | 11,06 | 2.934.500 |
| 17 nov. 2020 | 10,81 | 11,65 | 10,55 | 11,57 | 11,57 | 1.442.000 |
| 16 nov. 2020 | 10,30 | 11,10 | 10,12 | 11,08 | 11,08 | 2.148.600 |
| 13 nov. 2020 | 9,19 | 9,89 | 8,99 | 9,72 | 9,72 | 1.788.500 |
| 12 nov. 2020 | 8,93 | 9,63 | 8,87 | 8,97 | 8,97 | 1.558.300 |
| 11 nov. 2020 | 10,00 | 10,00 | 8,90 | 9,35 | 9,35 | 2.103.100 |
| 10 nov. 2020 | 9,00 | 10,03 | 8,86 | 9,96 | 9,96 | 2.968.500 |
| 09 nov. 2020 | 8,82 | 9,14 | 8,34 | 8,79 | 8,79 | 3.063.900 |
| 06 nov. 2020 | 7,59 | 7,69 | 7,37 | 7,60 | 7,60 | 1.071.600 |
| 05 nov. 2020 | 7,31 | 7,75 | 7,31 | 7,63 | 7,63 | 1.765.800 |
| 04 nov. 2020 | 7,32 | 7,50 | 7,06 | 7,29 | 7,29 | 1.289.400 |
| 03 nov. 2020 | 7,31 | 7,58 | 7,22 | 7,52 | 7,52 | 1.307.400 |
| 02 nov. 2020 | 6,77 | 7,18 | 6,71 | 7,11 | 7,11 | 1.246.800 |
| 30 oct. 2020 | 6,41 | 6,61 | 6,35 | 6,60 | 6,60 | 984.800 |
| 29 oct. 2020 | 6,28 | 6,64 | 6,15 | 6,48 | 6,48 | 1.398.900 |
| 28 oct. 2020 | 6,55 | 6,60 | 6,30 | 6,31 | 6,31 | 1.350.500 |
| 27 oct. 2020 | 7,07 | 7,07 | 6,68 | 6,69 | 6,69 | 1.227.800 |
| 26 oct. 2020 | 7,55 | 7,60 | 7,03 | 7,15 | 7,15 | 1.394.500 |
| 23 oct. 2020 | 7,69 | 7,98 | 7,56 | 7,79 | 7,79 | 1.166.100 |
| 22 oct. 2020 | 7,13 | 7,57 | 7,13 | 7,55 | 7,55 | 1.240.800 |
| 21 oct. 2020 | 7,23 | 7,30 | 7,09 | 7,15 | 7,15 | 620.800 |
| 20 oct. 2020 | 7,15 | 7,38 | 7,05 | 7,25 | 7,25 | 1.333.300 |
| 19 oct. 2020 | 6,86 | 7,30 | 6,76 | 7,00 | 7,00 | 1.690.700 |
| 16 oct. 2020 | 6,97 | 7,08 | 6,77 | 6,79 | 6,79 | 1.521.200 |
| 15 oct. 2020 | 6,57 | 6,97 | 6,38 | 6,77 | 6,77 | 1.958.700 |
| 14 oct. 2020 | 6,75 | 6,97 | 6,60 | 6,71 | 6,71 | 2.131.500 |
| 13 oct. 2020 | 6,96 | 7,04 | 6,65 | 6,70 | 6,70 | 1.881.000 |
| 12 oct. 2020 | 7,19 | 7,23 | 7,03 | 7,11 | 7,11 | 1.328.200 |
| 09 oct. 2020 | 7,41 | 7,53 | 7,12 | 7,20 | 7,20 | 1.375.900 |
| 08 oct. 2020 | 7,33 | 7,47 | 7,05 | 7,35 | 7,35 | 2.567.300 |
| 07 oct. 2020 | 6,96 | 7,31 | 6,86 | 7,12 | 7,12 | 1.806.500 |
| 06 oct. 2020 | 7,29 | 7,38 | 6,82 | 6,82 | 6,82 | 2.139.100 |
| 05 oct. 2020 | 7,39 | 7,60 | 7,09 | 7,09 | 7,09 | 1.661.600 |
| 02 oct. 2020 | 6,85 | 7,27 | 6,81 | 7,22 | 7,22 | 2.465.300 |
| 01 oct. 2020 | 6,65 | 7,39 | 6,62 | 7,20 | 7,20 | 2.913.800 |
| 30 sept. 2020 | 6,73 | 6,97 | 6,46 | 6,51 | 6,51 | 1.707.700 |
| 29 sept. 2020 | 6,99 | 6,99 | 6,58 | 6,63 | 6,63 | 1.560.100 |
| 28 sept. 2020 | 7,12 | 7,41 | 6,98 | 7,01 | 7,01 | 2.333.300 |
| 25 sept. 2020 | 6,39 | 6,94 | 6,38 | 6,85 | 6,85 | 2.145.800 |
| 24 sept. 2020 | 6,00 | 6,72 | 5,96 | 6,41 | 6,41 | 3.239.100 |
| 23 sept. 2020 | 6,81 | 7,05 | 6,18 | 6,18 | 6,18 | 3.040.800 |
| 22 sept. 2020 | 7,25 | 7,52 | 6,65 | 6,80 | 6,80 | 3.806.000 |
| 21 sept. 2020 | 8,61 | 8,77 | 7,08 | 7,31 | 7,31 | 5.200.500 |
| 18 sept. 2020 | 8,71 | 10,00 | 8,57 | 9,24 | 9,24 | 10.472.700 |
| 17 sept. 2020 | 8,12 | 8,66 | 7,98 | 8,57 | 8,57 | 2.313.600 |
| 16 sept. 2020 | 7,63 | 8,52 | 7,46 | 8,27 | 8,27 | 2.401.400 |
| 15 sept. 2020 | 7,71 | 7,90 | 7,30 | 7,60 | 7,60 | 1.803.400 |
| 14 sept. 2020 | 6,63 | 7,78 | 6,56 | 7,71 | 7,71 | 5.117.900 |
| 11 sept. 2020 | 6,20 | 6,67 | 6,08 | 6,50 | 6,50 | 2.572.300 |
| 10 sept. 2020 | 6,56 | 6,68 | 6,19 | 6,20 | 6,20 | 2.919.900 |
| 09 sept. 2020 | 6,81 | 6,84 | 6,32 | 6,55 | 6,55 | 2.809.000 |
| 08 sept. 2020 | 7,10 | 7,14 | 6,76 | 6,78 | 6,78 | 1.255.700 |
| 04 sept. 2020 | 7,27 | 7,37 | 6,90 | 7,24 | 7,24 | 1.488.500 |
| 03 sept. 2020 | 7,37 | 7,64 | 6,99 | 7,03 | 7,03 | 1.584.400 |
| 02 sept. 2020 | 7,30 | 7,55 | 7,17 | 7,30 | 7,30 | 941.500 |
| 01 sept. 2020 | 6,98 | 7,40 | 6,85 | 7,22 | 7,22 | 1.531.500 |
| 31 ago. 2020 | 7,41 | 7,41 | 7,07 | 7,23 | 7,23 | 1.277.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
