Mercados españoles cerrados en 30 mins

Triumph Group, Inc. (TGI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,82-0,12 (-0,92%)
A partir del 10:59AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202412,8313,0112,7612,8212,8293.928
18 abr 202413,0013,3512,9312,9412,94688.000
17 abr 202413,6813,6812,9913,0113,01636.700
16 abr 202413,6113,7613,3013,5913,59508.400
15 abr 202414,2514,3013,4813,6613,66592.000
12 abr 202413,6913,8013,4813,5813,58471.700
11 abr 202413,7313,9213,6413,7613,76459.100
10 abr 202413,8014,0713,5213,7213,72779.900
09 abr 202414,2714,3613,8414,1414,14432.600
08 abr 202414,5214,6014,1814,1914,19323.600
05 abr 202414,2914,5514,2414,4114,41535.400
04 abr 202414,5814,8214,3014,3114,31514.700
03 abr 202414,2814,6314,2814,4714,47356.300
02 abr 202414,5114,5514,2414,3814,38452.300
01 abr 202415,0515,0814,6214,6514,65400.500
28 mar 202415,2915,4714,9515,0415,04735.400
27 mar 202414,4114,6014,2814,5114,51522.400
26 mar 202414,5214,5214,1614,2214,22521.800
25 mar 202414,3514,8314,3514,4514,45446.800
22 mar 202414,7714,7714,2014,2014,20409.600
21 mar 202414,5814,7314,4814,5914,59546.500
20 mar 202413,4514,3813,4514,3614,361.300.400
19 mar 202413,0713,2613,0613,0913,09494.400
18 mar 202413,5013,5513,1113,1213,12550.000
15 mar 202413,5513,8813,5513,5813,581.434.400
14 mar 202413,8013,8813,5013,6213,62869.700
13 mar 202413,7413,9713,7013,8813,88464.100
12 mar 202413,8313,9113,6313,7213,72759.100
11 mar 202414,4514,4513,7714,0014,001.006.400
08 mar 202415,0115,1214,4714,6614,66521.700
07 mar 202415,0315,2414,8214,8914,891.688.600
06 mar 202414,2514,9214,0614,9114,91741.000
05 mar 202414,1714,4114,0914,1314,13537.500
04 mar 202414,2514,3714,0014,1914,19577.200
01 mar 202413,9014,5613,6614,2014,20832.000
29 feb 202414,1414,2913,8113,9013,901.436.100
28 feb 202414,5114,6114,0614,0714,07765.400
27 feb 202414,8414,9214,5514,6014,60778.300
26 feb 202414,5914,7614,5314,7114,71579.400
23 feb 202414,5014,7714,3714,5814,58393.200
22 feb 202414,5014,6514,4414,5014,50614.400
21 feb 202414,5114,7414,4114,5014,50535.400
20 feb 202414,6114,8314,5014,5614,56784.200
16 feb 202415,0515,2914,6514,6714,67769.500
15 feb 202414,6815,3214,6215,1215,121.134.600
14 feb 202414,9815,0114,3614,4914,49971.100
13 feb 202414,5114,7014,3514,6714,671.140.900
12 feb 202414,4715,1114,4714,9614,961.209.800
09 feb 202415,1115,2014,4514,7514,751.101.700
08 feb 202413,4315,1713,4015,0115,012.088.400
07 feb 202414,6314,9513,2013,6413,644.292.000
06 feb 202416,4616,7216,0516,4416,441.293.400
05 feb 202416,2316,7816,0216,4116,411.019.900
02 feb 202416,0616,5216,0016,5016,50728.000
01 feb 202416,3116,4215,7816,3416,34819.000
31 ene 202415,6416,8915,6416,2016,201.900.700
30 ene 202415,8315,9415,5115,6515,65722.000
29 ene 202415,8715,9515,5015,9515,95528.600
26 ene 202415,6915,9815,6215,8315,83517.100
25 ene 202415,8116,0515,3915,6515,65975.800
24 ene 202415,8415,8415,3015,3915,39558.500
23 ene 202415,7015,8915,4115,5715,57513.200
22 ene 202415,5815,7015,4315,6315,63570.600
19 ene 202415,3715,5515,1115,5015,501.012.600
18 ene 202415,1215,3614,9815,2715,27602.900
17 ene 202414,9115,0814,8315,0315,03578.100
16 ene 202415,7716,0914,9615,1515,15887.600
12 ene 202415,3515,4815,1215,2715,27539.600
11 ene 202415,5815,6515,1415,2515,25562.400
10 ene 202415,8816,0615,3815,5815,58813.500
09 ene 202415,2215,3615,0615,2215,22590.200
08 ene 202414,9815,7214,8215,5115,51905.100
05 ene 202415,9616,3815,5115,6615,66744.800
04 ene 202415,8015,8315,4015,4115,41591.400
03 ene 202415,8115,9815,4215,4315,43782.300
02 ene 202416,3516,7015,9916,1016,10701.700
29 dic 202316,8416,8516,5716,5816,58694.700
28 dic 202316,8817,0016,6616,9516,95638.800
27 dic 202316,9217,1116,7816,9216,92781.600
26 dic 202316,8617,2716,6016,9216,92810.800
22 dic 202316,3816,9516,2716,8516,851.729.700
21 dic 202313,8216,4613,8216,3116,315.091.400
20 dic 202312,2212,6912,0512,2712,27889.000
19 dic 202312,2712,4112,1812,3812,38590.000
18 dic 202312,2112,5312,0612,1312,131.139.400
15 dic 202311,9812,1611,7312,0212,025.695.300
14 dic 202311,9612,0511,7311,9111,911.304.800
13 dic 202311,7011,8811,3911,8011,80930.100
12 dic 202311,6411,7811,5111,7311,73824.600
11 dic 202311,3311,6711,2311,5811,58679.200
08 dic 202311,3311,6711,3311,5111,51635.200
07 dic 202311,5511,5711,1911,3511,35759.800
06 dic 202311,4911,6311,3811,5311,53612.500
05 dic 202311,6011,6611,2911,4111,41863.400
04 dic 202311,3711,8311,3011,6711,67997.200
01 dic 202311,0211,4710,8111,4411,44820.600
30 nov 202310,8511,4110,7211,1911,191.046.900
29 nov 202310,8510,9310,6510,7610,76629.700
28 nov 202310,7910,8710,6510,7210,72528.900
27 nov 202310,9410,9910,7310,9210,92747.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...