Mercados españoles cerrados

Travel + Leisure Co. (TNL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,96+0,55 (+1,14%)
Al cierre: 04:00PM EDT
48,96 0,00 (0,00%)
Después del cierre: 06:50PM 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 202448,4449,0248,1748,9648,96859.400
27 mar 202447,7748,5147,6948,4148,41549.900
26 mar 202447,6948,1047,4047,4347,43635.100
25 mar 202447,5848,0847,4647,7847,78625.000
22 mar 202447,0547,5746,7947,3747,37576.700
21 mar 202447,4147,6846,6247,0247,02788.700
20 mar 202446,1047,2945,6747,0247,02902.800
20 mar 20240.5 Dividendo
19 mar 202445,4746,7345,4746,6746,17876.600
18 mar 202445,6646,3245,3745,7845,29754.000
15 mar 202444,7345,9144,7345,4844,99987.300
14 mar 202445,5045,5044,5844,7544,27544.200
13 mar 202445,1245,9845,1245,3044,81428.200
12 mar 202445,3245,4345,0845,1944,71438.500
11 mar 202444,9245,6344,8845,3544,86309.200
08 mar 202445,1145,3944,8945,2444,76371.000
07 mar 202445,6545,8744,7544,8644,38306.700
06 mar 202445,7246,0545,4345,5345,04315.500
05 mar 202444,6845,4044,6245,1444,66341.900
04 mar 202445,0445,4344,7944,8544,37427.000
01 mar 202444,8445,5644,3044,9944,51384.100
29 feb 202445,4545,4544,1644,6944,21585.400
28 feb 202444,6345,6944,4345,2144,73576.600
27 feb 202445,1445,4844,7444,8744,39416.300
26 feb 202445,1845,3544,5244,6844,20428.000
23 feb 202445,5045,7844,9145,1244,64688.900
22 feb 202444,0946,2644,0945,7345,241.228.500
21 feb 202441,6544,0841,0943,6443,17969.900
20 feb 202440,9941,5740,8841,3540,91602.200
16 feb 202441,1641,7040,7841,3040,86587.100
15 feb 202440,8341,8840,8341,5141,07561.000
14 feb 202440,8540,8539,8840,6240,18476.700
13 feb 202441,1441,1439,7840,2539,82481.600
12 feb 202441,0042,3241,0042,1741,72460.200
09 feb 202440,2941,0039,8340,9940,55501.000
08 feb 202439,9940,5839,8540,3739,94324.300
07 feb 202440,6340,6339,8539,8839,45400.600
06 feb 202439,9740,8239,7340,6240,18414.300
05 feb 202440,2240,3139,6639,9939,56359.300
02 feb 202440,5341,0739,9640,7140,27281.200
01 feb 202440,6441,0839,8741,0340,59374.700
31 ene 202441,3041,7940,3140,4239,99591.600
30 ene 202440,9641,8440,9641,4040,96475.600
29 ene 202441,5541,6041,1541,4541,01564.100
26 ene 202441,6041,8641,2241,6041,15452.200
25 ene 202440,0341,4540,0341,4240,98746.400
24 ene 202440,1540,1539,2039,4038,98415.600
23 ene 202439,8240,0639,3039,5939,17525.000
22 ene 202439,7539,8839,2439,4239,00406.300
19 ene 202439,3039,5338,7039,4839,06387.500
18 ene 202438,8439,3338,6239,1938,77344.500
17 ene 202438,2638,9238,2638,6938,28312.400
16 ene 202438,2638,9837,9938,9838,56459.100
12 ene 202439,9940,1038,5738,6138,20487.500
11 ene 202439,7939,9639,1539,7539,32469.500
10 ene 202439,4039,9439,2139,8239,39346.100
09 ene 202439,2839,6239,2139,3938,97367.000
08 ene 202439,6840,1539,4540,0539,62459.500
05 ene 202438,7840,3538,5339,9839,55632.000
04 ene 202439,0739,6738,9439,2138,79453.300
03 ene 202439,6539,8638,9939,0338,61478.000
02 ene 202440,2741,2640,0740,7940,35659.800
29 dic 202339,3739,8338,9839,0938,67558.500
28 dic 202339,6340,0439,4739,5339,11431.500
27 dic 202340,2040,4139,6039,7439,31425.500
26 dic 202340,2940,5039,9440,3139,88335.100
22 dic 202340,4240,7339,9040,3739,94379.600
21 dic 202340,0840,4139,5340,3339,90532.400
20 dic 202339,9239,9738,8639,0638,64537.900
19 dic 202340,4640,6440,0340,0839,65481.900
18 dic 202339,9840,3239,2039,9939,56686.800
15 dic 202341,0041,0039,7039,9939,561.517.600
14 dic 202339,3441,4139,3040,9440,501.354.600
14 dic 20230.45 Dividendo
13 dic 202337,5438,6336,7738,5137,651.012.400
12 dic 202338,9238,9237,9637,9937,14541.300
11 dic 202338,7539,3438,7538,9838,11496.400
08 dic 202337,9738,9137,9738,8137,95567.200
07 dic 202337,1738,0137,1737,9937,14548.400
06 dic 202336,6937,5336,4737,1536,32627.600
05 dic 202337,2037,2036,0936,2835,47531.800
04 dic 202337,7238,9237,2937,4136,58873.700
01 dic 202335,7237,8435,4137,7936,95891.800
30 nov 202336,1536,2935,5135,6434,851.065.000
29 nov 202337,3737,3736,0336,0935,29895.300
28 nov 202337,1837,2336,7636,9336,11811.700
27 nov 202337,3137,6537,1937,2336,40653.300
24 nov 202337,5537,9037,2537,4236,59363.800
22 nov 202337,1637,8437,1637,6436,80383.700
21 nov 202336,8837,1236,5736,9336,11425.600
20 nov 202337,4037,5837,0937,2036,371.057.700
17 nov 202337,0737,5336,3037,3836,55702.200
16 nov 202337,7338,0737,0037,3136,48837.600
15 nov 202337,0638,4636,6638,1837,331.072.800
14 nov 202335,6636,9035,6636,9036,08874.600
13 nov 202334,3934,5534,1234,2733,51514.500
10 nov 202334,5234,7834,3134,7734,00547.800
09 nov 202335,6135,6234,4334,4833,71690.000
08 nov 202336,0036,4635,4635,4834,69645.800
07 nov 202335,0236,0934,7636,0135,21866.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...